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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 1,355 | 1,356 | 1,347 | 1,356 | -3 | -0.2% | 1,100 |
| 2023/06/27 | 1,353 | 1,359 | 1,353 | 1,359 | +15 | +1.1% | 1,200 |
| 2023/06/26 | 1,347 | 1,349 | 1,344 | 1,344 | -11 | -0.8% | 2,200 |
| 2023/06/23 | 1,351 | 1,364 | 1,341 | 1,355 | +23 | +1.7% | 1,100 |
| 2023/06/22 | 1,354 | 1,365 | 1,332 | 1,332 | -19 | -1.4% | 4,900 |
| 2023/06/21 | 1,352 | 1,362 | 1,346 | 1,351 | -1 | -0.1% | 2,100 |
| 2023/06/20 | 1,362 | 1,368 | 1,352 | 1,352 | -11 | -0.8% | 2,100 |
| 2023/06/19 | 1,358 | 1,367 | 1,355 | 1,363 | -1 | -0.1% | 900 |
| 2023/06/16 | 1,350 | 1,364 | 1,350 | 1,364 | +14 | +1% | 200 |
| 2023/06/15 | 1,368 | 1,368 | 1,350 | 1,350 | -12 | -0.9% | 1,500 |
| 2023/06/14 | 1,360 | 1,364 | 1,350 | 1,362 | -3 | -0.2% | 800 |
| 2023/06/13 | 1,353 | 1,365 | 1,353 | 1,365 | +12 | +0.9% | 800 |
| 2023/06/12 | 1,342 | 1,355 | 1,342 | 1,353 | +16 | +1.2% | 1,400 |
| 2023/06/09 | 1,340 | 1,340 | 1,337 | 1,337 | -3 | -0.2% | 1,100 |
| 2023/06/08 | 1,338 | 1,343 | 1,335 | 1,340 | -9 | -0.7% | 1,300 |
| 2023/06/07 | 1,340 | 1,349 | 1,340 | 1,349 | -14 | -1% | 1,000 |
| 2023/06/06 | 1,353 | 1,363 | 1,351 | 1,363 | -20 | -1.4% | 1,200 |
| 2023/06/05 | 1,364 | 1,383 | 1,341 | 1,383 | - | - | 4,400 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 1,355 | 1,362 | 1,348 | 1,362 | +18 | +1.3% | 2,800 |
| 2023/05/31 | 1,343 | 1,344 | 1,339 | 1,344 | +1 | +0.1% | 2,000 |
| 2023/05/30 | 1,343 | 1,343 | 1,326 | 1,343 | +2 | +0.1% | 2,400 |
| 2023/05/29 | 1,333 | 1,347 | 1,330 | 1,341 | +9 | +0.7% | 800 |
| 2023/05/26 | 1,349 | 1,349 | 1,332 | 1,332 | +3 | +0.2% | 200 |
| 2023/05/25 | 1,341 | 1,341 | 1,321 | 1,329 | -2 | -0.2% | 1,200 |
| 2023/05/24 | 1,323 | 1,351 | 1,323 | 1,331 | +1 | +0.1% | 1,100 |
| 2023/05/23 | 1,345 | 1,345 | 1,322 | 1,330 | -12 | -0.9% | 1,900 |
| 2023/05/22 | 1,335 | 1,342 | 1,332 | 1,342 | +17 | +1.3% | 600 |
| 2023/05/19 | 1,325 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 3,900 |
| 2023/05/18 | 1,326 | 1,339 | 1,321 | 1,325 | -1 | -0.1% | 1,200 |
| 2023/05/17 | 1,327 | 1,356 | 1,325 | 1,326 | -23 | -1.7% | 1,900 |
| 2023/05/16 | 1,330 | 1,349 | 1,330 | 1,349 | +25 | +1.9% | 1,600 |
| 2023/05/15 | 1,344 | 1,344 | 1,320 | 1,324 | -10 | -0.7% | 2,300 |
| 2023/05/12 | 1,355 | 1,355 | 1,330 | 1,334 | -21 | -1.5% | 3,400 |
| 2023/05/11 | 1,368 | 1,368 | 1,355 | 1,355 | -25 | -1.8% | 2,000 |
| 2023/05/10 | 1,376 | 1,380 | 1,365 | 1,380 | +4 | +0.3% | 1,900 |
| 2023/05/09 | 1,363 | 1,376 | 1,352 | 1,376 | +8 | +0.6% | 1,400 |
| 2023/05/08 | 1,367 | 1,370 | 1,367 | 1,368 | +1 | +0.1% | 700 |
| 2023/05/02 | 1,348 | 1,387 | 1,348 | 1,367 | +19 | +1.4% | 2,300 |
| 2023/05/01 | 1,335 | 1,349 | 1,333 | 1,348 | +6 | +0.4% | 1,300 |
| 2023/04/28 | 1,352 | 1,360 | 1,342 | 1,342 | -8 | -0.6% | 2,500 |
| 2023/04/27 | 1,347 | 1,350 | 1,338 | 1,350 | ±0 | ±0% | 500 |
| 2023/04/26 | 1,348 | 1,350 | 1,347 | 1,350 | +2 | +0.1% | 400 |
| 2023/04/25 | 1,348 | 1,353 | 1,347 | 1,348 | ±0 | ±0% | 5,000 |
| 2023/04/24 | 1,345 | 1,348 | 1,341 | 1,348 | +11 | +0.8% | 1,100 |
| 2023/04/21 | 1,343 | 1,349 | 1,336 | 1,337 | -13 | -1% | 900 |
| 2023/04/20 | 1,349 | 1,350 | 1,303 | 1,350 | +5 | +0.4% | 2,200 |
| 2023/04/19 | 1,332 | 1,351 | 1,332 | 1,345 | +11 | +0.8% | 1,800 |
| 2023/04/18 | 1,334 | 1,337 | 1,332 | 1,334 | ±0 | ±0% | 2,100 |
| 2023/04/17 | 1,356 | 1,356 | 1,334 | 1,334 | +8 | +0.6% | 2,000 |
451～
500
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
