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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,265 | 1,298 | 1,265 | 1,288 | +15 | +1.2% | 1,100 |
| 2022/11/17 | 1,255 | 1,321 | 1,255 | 1,273 | +19 | +1.5% | 2,700 |
| 2022/11/16 | 1,258 | 1,273 | 1,250 | 1,254 | +4 | +0.3% | 3,600 |
| 2022/11/15 | 1,298 | 1,298 | 1,248 | 1,250 | -48 | -3.7% | 17,500 |
| 2022/11/14 | 1,318 | 1,323 | 1,297 | 1,298 | -20 | -1.5% | 4,700 |
| 2022/11/11 | 1,349 | 1,349 | 1,318 | 1,318 | -31 | -2.3% | 2,000 |
| 2022/11/10 | 1,313 | 1,350 | 1,313 | 1,349 | +36 | +2.7% | 2,600 |
| 2022/11/09 | 1,366 | 1,366 | 1,300 | 1,313 | -64 | -4.6% | 14,600 |
| 2022/11/08 | 1,365 | 1,377 | 1,361 | 1,377 | -18 | -1.3% | 1,800 |
| 2022/11/07 | 1,396 | 1,398 | 1,370 | 1,395 | -1 | -0.1% | 2,900 |
| 2022/11/04 | 1,413 | 1,413 | 1,396 | 1,396 | -20 | -1.4% | 700 |
| 2022/11/02 | 1,394 | 1,416 | 1,394 | 1,416 | +22 | +1.6% | 300 |
| 2022/11/01 | 1,413 | 1,430 | 1,394 | 1,394 | -31 | -2.2% | 2,300 |
| 2022/10/31 | 1,445 | 1,454 | 1,415 | 1,425 | -20 | -1.4% | 2,300 |
| 2022/10/28 | 1,431 | 1,445 | 1,430 | 1,445 | ±0 | ±0% | 600 |
| 2022/10/27 | 1,424 | 1,446 | 1,424 | 1,445 | +6 | +0.4% | 400 |
| 2022/10/26 | 1,403 | 1,462 | 1,403 | 1,439 | +26 | +1.8% | 2,900 |
| 2022/10/25 | 1,407 | 1,413 | 1,407 | 1,413 | +7 | +0.5% | 900 |
| 2022/10/24 | 1,391 | 1,406 | 1,391 | 1,406 | +24 | +1.7% | 800 |
| 2022/10/21 | 1,382 | 1,382 | 1,382 | 1,382 | -3 | -0.2% | 100 |
| 2022/10/20 | 1,388 | 1,397 | 1,380 | 1,385 | -13 | -0.9% | 1,600 |
| 2022/10/19 | 1,383 | 1,403 | 1,383 | 1,398 | +16 | +1.2% | 500 |
| 2022/10/18 | 1,388 | 1,402 | 1,381 | 1,382 | -10 | -0.7% | 700 |
| 2022/10/17 | 1,401 | 1,403 | 1,377 | 1,392 | -23 | -1.6% | 2,700 |
| 2022/10/14 | 1,406 | 1,430 | 1,402 | 1,415 | +9 | +0.6% | 600 |
| 2022/10/13 | 1,400 | 1,421 | 1,400 | 1,406 | +1 | +0.1% | 300 |
| 2022/10/12 | 1,400 | 1,407 | 1,400 | 1,405 | -5 | -0.4% | 500 |
| 2022/10/11 | 1,400 | 1,415 | 1,400 | 1,410 | -7 | -0.5% | 1,200 |
| 2022/10/07 | 1,405 | 1,417 | 1,405 | 1,417 | ±0 | ±0% | 900 |
| 2022/10/06 | 1,414 | 1,417 | 1,414 | 1,417 | +1 | +0.1% | 200 |
| 2022/10/05 | 1,400 | 1,464 | 1,400 | 1,416 | +13 | +0.9% | 2,700 |
| 2022/10/04 | 1,400 | 1,420 | 1,400 | 1,403 | +2 | +0.1% | 3,800 |
| 2022/10/03 | 1,400 | 1,428 | 1,399 | 1,401 | +4 | +0.3% | 1,200 |
| 2022/09/30 | 1,410 | 1,410 | 1,397 | 1,397 | -14 | -1% | 2,400 |
| 2022/09/29 | 1,402 | 1,430 | 1,402 | 1,411 | +5 | +0.4% | 700 |
| 2022/09/28 | 1,442 | 1,442 | 1,394 | 1,406 | -36 | -2.5% | 3,200 |
| 2022/09/27 | 1,423 | 1,460 | 1,423 | 1,442 | +10 | +0.7% | 1,200 |
| 2022/09/26 | 1,451 | 1,451 | 1,417 | 1,432 | -15 | -1% | 2,700 |
| 2022/09/22 | 1,430 | 1,447 | 1,430 | 1,447 | +8 | +0.6% | 500 |
| 2022/09/21 | 1,420 | 1,439 | 1,420 | 1,439 | +21 | +1.5% | 1,600 |
| 2022/09/20 | 1,415 | 1,437 | 1,415 | 1,418 | +8 | +0.6% | 1,500 |
| 2022/09/16 | 1,407 | 1,417 | 1,407 | 1,410 | -15 | -1.1% | 700 |
| 2022/09/15 | 1,396 | 1,425 | 1,396 | 1,425 | +29 | +2.1% | 300 |
| 2022/09/14 | 1,395 | 1,396 | 1,395 | 1,396 | -4 | -0.3% | 300 |
| 2022/09/13 | 1,425 | 1,426 | 1,395 | 1,400 | -25 | -1.8% | 3,300 |
| 2022/09/12 | 1,395 | 1,425 | 1,395 | 1,425 | +30 | +2.2% | 400 |
| 2022/09/09 | 1,395 | 1,395 | 1,394 | 1,395 | +1 | +0.1% | 800 |
| 2022/09/08 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 800 |
| 2022/09/07 | 1,402 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 1,300 |
| 2022/09/06 | 1,429 | 1,429 | 1,401 | 1,402 | -27 | -1.9% | 4,900 |
601～
650
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% | 25.68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 | 0.62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% | 12.10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
