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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,350 | 1,374 | 1,341 | 1,368 | +22 | +1.6% | 1,200 |
| 2023/02/01 | 1,346 | 1,366 | 1,333 | 1,346 | +14 | +1.1% | 1,200 |
| 2023/01/31 | 1,338 | 1,346 | 1,332 | 1,332 | -3 | -0.2% | 2,000 |
| 2023/01/30 | 1,347 | 1,347 | 1,330 | 1,335 | +18 | +1.4% | 1,700 |
| 2023/01/27 | 1,335 | 1,335 | 1,317 | 1,317 | -11 | -0.8% | 500 |
| 2023/01/26 | 1,331 | 1,350 | 1,325 | 1,328 | +2 | +0.2% | 2,900 |
| 2023/01/25 | 1,351 | 1,372 | 1,321 | 1,326 | -12 | -0.9% | 4,300 |
| 2023/01/24 | 1,366 | 1,366 | 1,330 | 1,338 | +2 | +0.1% | 3,700 |
| 2023/01/23 | 1,335 | 1,372 | 1,331 | 1,336 | +1 | +0.1% | 2,000 |
| 2023/01/20 | 1,307 | 1,380 | 1,307 | 1,335 | ±0 | ±0% | 2,600 |
| 2023/01/19 | 1,330 | 1,340 | 1,310 | 1,335 | -6 | -0.4% | 1,800 |
| 2023/01/18 | 1,332 | 1,341 | 1,322 | 1,341 | +11 | +0.8% | 1,800 |
| 2023/01/17 | 1,330 | 1,330 | 1,330 | 1,330 | +9 | +0.7% | 100 |
| 2023/01/16 | 1,341 | 1,341 | 1,321 | 1,321 | -2 | -0.2% | 1,800 |
| 2023/01/13 | 1,322 | 1,339 | 1,322 | 1,323 | +4 | +0.3% | 1,700 |
| 2023/01/12 | 1,317 | 1,319 | 1,317 | 1,319 | +2 | +0.2% | 500 |
| 2023/01/11 | 1,315 | 1,329 | 1,315 | 1,317 | -12 | -0.9% | 500 |
| 2023/01/10 | 1,310 | 1,330 | 1,310 | 1,329 | +19 | +1.5% | 1,200 |
| 2023/01/06 | 1,280 | 1,310 | 1,280 | 1,310 | +40 | +3.1% | 800 |
| 2023/01/05 | 1,263 | 1,306 | 1,263 | 1,270 | +12 | +1% | 2,200 |
| 2023/01/04 | 1,251 | 1,302 | 1,251 | 1,258 | ±0 | ±0% | 4,300 |
| 2022/12/30 | 1,235 | 1,258 | 1,235 | 1,258 | +24 | +1.9% | 2,300 |
| 2022/12/29 | 1,250 | 1,250 | 1,230 | 1,234 | -21 | -1.7% | 1,200 |
| 2022/12/28 | 1,212 | 1,258 | 1,201 | 1,255 | +43 | +3.5% | 6,900 |
| 2022/12/27 | 1,214 | 1,225 | 1,190 | 1,212 | -1 | -0.1% | 13,000 |
| 2022/12/26 | 1,214 | 1,221 | 1,204 | 1,213 | -31 | -2.5% | 13,400 |
| 2022/12/23 | 1,240 | 1,276 | 1,201 | 1,244 | -7 | -0.6% | 14,200 |
| 2022/12/22 | 1,272 | 1,290 | 1,246 | 1,251 | -28 | -2.2% | 8,600 |
| 2022/12/21 | 1,295 | 1,329 | 1,271 | 1,279 | -16 | -1.2% | 2,700 |
| 2022/12/20 | 1,270 | 1,300 | 1,250 | 1,295 | +23 | +1.8% | 11,800 |
| 2022/12/19 | 1,256 | 1,276 | 1,255 | 1,272 | +11 | +0.9% | 4,200 |
| 2022/12/16 | 1,258 | 1,270 | 1,252 | 1,261 | +3 | +0.2% | 2,600 |
| 2022/12/15 | 1,269 | 1,269 | 1,252 | 1,258 | +2 | +0.2% | 3,400 |
| 2022/12/14 | 1,256 | 1,258 | 1,252 | 1,256 | ±0 | ±0% | 1,800 |
| 2022/12/13 | 1,260 | 1,272 | 1,255 | 1,256 | -4 | -0.3% | 1,900 |
| 2022/12/12 | 1,252 | 1,268 | 1,252 | 1,260 | -24 | -1.9% | 17,700 |
| 2022/12/09 | 1,265 | 1,285 | 1,265 | 1,284 | +18 | +1.4% | 1,800 |
| 2022/12/08 | 1,266 | 1,268 | 1,262 | 1,266 | +1 | +0.1% | 8,700 |
| 2022/12/07 | 1,292 | 1,300 | 1,265 | 1,265 | -43 | -3.3% | 5,400 |
| 2022/12/06 | 1,306 | 1,308 | 1,262 | 1,308 | -14 | -1.1% | 8,700 |
| 2022/12/05 | 1,325 | 1,325 | 1,322 | 1,322 | -3 | -0.2% | 300 |
| 2022/12/02 | 1,325 | 1,337 | 1,321 | 1,325 | ±0 | ±0% | 2,100 |
| 2022/12/01 | 1,326 | 1,326 | 1,325 | 1,325 | -2 | -0.2% | 600 |
| 2022/11/30 | 1,326 | 1,327 | 1,326 | 1,327 | +1 | +0.1% | 200 |
| 2022/11/29 | 1,324 | 1,340 | 1,324 | 1,326 | +2 | +0.2% | 1,700 |
| 2022/11/28 | 1,349 | 1,349 | 1,324 | 1,324 | +16 | +1.2% | 2,200 |
| 2022/11/25 | 1,308 | 1,333 | 1,308 | 1,308 | +3 | +0.2% | 2,800 |
| 2022/11/24 | 1,304 | 1,306 | 1,304 | 1,305 | +1 | +0.1% | 800 |
| 2022/11/22 | 1,296 | 1,305 | 1,296 | 1,304 | +8 | +0.6% | 1,400 |
| 2022/11/21 | 1,288 | 1,299 | 1,288 | 1,296 | +8 | +0.6% | 1,200 |
551～
600
件表示中 / 3692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 | 180,000円 | +33.3% | +66.4% | 3.06% | 25.69倍 | 0.83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 | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82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 | 590,000円 | +0.3% | +6.6% | 3.05% | 11.93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 | 32,800円 | +5.2% | -3.6% | 3.66% | 12.09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 | 47,300円 | -1.3% | -2.4% | 1.69% | 4.49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
