水道機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,749 | 1,752 | 1,735 | 1,752 | +3 | +0.2% | 1,600 |
| 2025/04/30 | 1,729 | 1,749 | 1,720 | 1,749 | +5 | +0.3% | 1,600 |
| 2025/04/28 | 1,710 | 1,744 | 1,710 | 1,744 | +29 | +1.7% | 900 |
| 2025/04/25 | 1,744 | 1,744 | 1,715 | 1,715 | -27 | -1.5% | 1,100 |
| 2025/04/24 | 1,742 | 1,742 | 1,742 | 1,742 | +3 | +0.2% | 300 |
| 2025/04/23 | 1,735 | 1,740 | 1,729 | 1,739 | +4 | +0.2% | 1,000 |
| 2025/04/22 | 1,745 | 1,749 | 1,712 | 1,735 | +30 | +1.8% | 1,000 |
| 2025/04/21 | 1,695 | 1,785 | 1,694 | 1,705 | +10 | +0.6% | 8,800 |
| 2025/04/18 | 1,656 | 1,695 | 1,656 | 1,695 | +42 | +2.5% | 300 |
| 2025/04/17 | 1,649 | 1,653 | 1,648 | 1,653 | -5 | -0.3% | 500 |
| 2025/04/16 | 1,689 | 1,689 | 1,645 | 1,658 | -27 | -1.6% | 900 |
| 2025/04/15 | 1,650 | 1,685 | 1,646 | 1,685 | +40 | +2.4% | 700 |
| 2025/04/14 | 1,645 | 1,645 | 1,645 | 1,645 | +5 | +0.3% | 100 |
| 2025/04/11 | 1,635 | 1,640 | 1,635 | 1,640 | -36 | -2.1% | 900 |
| 2025/04/10 | 1,650 | 1,678 | 1,601 | 1,676 | +104 | +6.6% | 4,600 |
| 2025/04/09 | 1,600 | 1,600 | 1,570 | 1,572 | -64 | -3.9% | 1,200 |
| 2025/04/08 | 1,601 | 1,725 | 1,533 | 1,636 | +189 | +13.1% | 11,900 |
| 2025/04/07 | 1,437 | 1,655 | 1,437 | 1,447 | -221 | -13.2% | 11,000 |
| 2025/04/04 | 1,732 | 1,732 | 1,650 | 1,668 | -72 | -4.1% | 4,100 |
| 2025/04/03 | 1,756 | 1,761 | 1,726 | 1,740 | -45 | -2.5% | 4,800 |
| 2025/04/02 | 1,790 | 1,797 | 1,785 | 1,785 | -15 | -0.8% | 1,100 |
| 2025/04/01 | 1,803 | 1,805 | 1,787 | 1,800 | +13 | +0.7% | 1,900 |
| 2025/03/31 | 1,798 | 1,800 | 1,786 | 1,787 | -16 | -0.9% | 3,200 |
| 2025/03/28 | 1,781 | 1,804 | 1,781 | 1,803 | -23 | -1.3% | 5,900 |
| 2025/03/27 | 1,825 | 1,835 | 1,820 | 1,826 | -1 | -0.1% | 2,500 |
| 2025/03/26 | 1,799 | 1,827 | 1,798 | 1,827 | +23 | +1.3% | 4,700 |
| 2025/03/25 | 1,802 | 1,810 | 1,800 | 1,804 | -2 | -0.1% | 4,200 |
| 2025/03/24 | 1,812 | 1,812 | 1,804 | 1,806 | -14 | -0.8% | 1,700 |
| 2025/03/21 | 1,801 | 1,828 | 1,801 | 1,820 | +19 | +1.1% | 3,700 |
| 2025/03/19 | 1,805 | 1,809 | 1,800 | 1,801 | -18 | -1% | 2,700 |
| 2025/03/18 | 1,800 | 1,820 | 1,800 | 1,819 | +19 | +1.1% | 3,200 |
| 2025/03/17 | 1,800 | 1,814 | 1,795 | 1,800 | ±0 | ±0% | 7,800 |
| 2025/03/14 | 1,799 | 1,819 | 1,799 | 1,800 | -4 | -0.2% | 1,400 |
| 2025/03/13 | 1,811 | 1,813 | 1,804 | 1,804 | -1 | -0.1% | 2,100 |
| 2025/03/12 | 1,805 | 1,818 | 1,803 | 1,805 | -1 | -0.1% | 1,400 |
| 2025/03/11 | 1,790 | 1,807 | 1,773 | 1,806 | +7 | +0.4% | 4,100 |
| 2025/03/10 | 1,802 | 1,802 | 1,783 | 1,799 | -3 | -0.2% | 3,300 |
| 2025/03/07 | 1,784 | 1,805 | 1,780 | 1,802 | +11 | +0.6% | 2,900 |
| 2025/03/06 | 1,800 | 1,820 | 1,780 | 1,791 | -9 | -0.5% | 3,200 |
| 2025/03/05 | 1,789 | 1,819 | 1,789 | 1,800 | ±0 | ±0% | 2,500 |
| 2025/03/04 | 1,795 | 1,816 | 1,788 | 1,800 | ±0 | ±0% | 2,800 |
| 2025/03/03 | 1,783 | 1,803 | 1,778 | 1,800 | +30 | +1.7% | 2,300 |
| 2025/02/28 | 1,765 | 1,778 | 1,760 | 1,770 | -17 | -1% | 4,300 |
| 2025/02/27 | 1,779 | 1,787 | 1,776 | 1,787 | +8 | +0.4% | 2,800 |
| 2025/02/26 | 1,806 | 1,806 | 1,771 | 1,779 | -31 | -1.7% | 6,400 |
| 2025/02/25 | 1,820 | 1,820 | 1,800 | 1,810 | -10 | -0.5% | 5,000 |
| 2025/02/21 | 1,840 | 1,840 | 1,800 | 1,820 | -15 | -0.8% | 6,600 |
| 2025/02/20 | 1,840 | 1,868 | 1,811 | 1,835 | +43 | +2.4% | 21,500 |
| 2025/02/19 | 1,757 | 1,811 | 1,755 | 1,792 | +35 | +2% | 10,700 |
| 2025/02/18 | 1,761 | 1,771 | 1,757 | 1,757 | +2 | +0.1% | 1,800 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「水道機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 水道機 | 175,200円 | +33.3% | +66.4% | 3.14% | 25.00倍 | 0.81倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| タカトリ | 143,800円 | -37.8% | -49.2% | 2.78% | 7.85倍 | 0.79倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| キクカワ | 585,000円 | +0.3% | +6.6% | 3.08% | 11.83倍 | 0.61倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| オーイズミ | 32,700円 | +5.2% | -3.6% | 3.67% | 12.06倍 | 0.39倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 日ギア | 47,600円 | -1.3% | -2.4% | 1.68% | 4.52倍 | 0.58倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
