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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,460 | 1,460 | 1,415 | 1,425 | -14 | -1% | 7,200 |
| 2023/02/17 | 1,450 | 1,450 | 1,425 | 1,439 | +29 | +2.1% | 8,400 |
| 2023/02/16 | 1,412 | 1,423 | 1,410 | 1,410 | -1 | -0.1% | 2,400 |
| 2023/02/15 | 1,426 | 1,436 | 1,411 | 1,411 | -13 | -0.9% | 5,000 |
| 2023/02/14 | 1,432 | 1,432 | 1,406 | 1,424 | -3 | -0.2% | 2,700 |
| 2023/02/13 | 1,421 | 1,444 | 1,402 | 1,427 | ±0 | ±0% | 3,100 |
| 2023/02/10 | 1,450 | 1,450 | 1,420 | 1,427 | -21 | -1.5% | 4,200 |
| 2023/02/09 | 1,431 | 1,448 | 1,415 | 1,448 | +2 | +0.1% | 4,300 |
| 2023/02/08 | 1,396 | 1,450 | 1,393 | 1,446 | +47 | +3.4% | 19,300 |
| 2023/02/07 | 1,374 | 1,400 | 1,348 | 1,399 | +29 | +2.1% | 4,800 |
| 2023/02/06 | 1,371 | 1,371 | 1,345 | 1,370 | -1 | -0.1% | 1,600 |
| 2023/02/03 | 1,368 | 1,371 | 1,338 | 1,371 | +3 | +0.2% | 2,300 |
| 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 |
601～
650
件表示中 / 3754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 | 252,000円 | +15.5% | +16.3% | 2.18% | 11.99倍 | 1.06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 |
| ヨシタケ | 82,300円 | +7.0% | +9.7% | 3.40% | 8.83倍 | 0.62倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| パンチ | 40,200円 | -2.3% | -29.9% | 4.51% | 61.47倍 | 0.50倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 206,500円 | +2.5% | +8.2% | 3.63% | 11.75倍 | 0.42倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| テセック | 172,100円 | -6.7% | -79.2% | 5.81% | 93.43倍 | 0.66倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
