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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/05 | 1,435 | 1,435 | 1,412 | 1,429 | -4 | -0.3% | 2,000 |
| 2022/09/02 | 1,420 | 1,433 | 1,410 | 1,433 | +10 | +0.7% | 3,700 |
| 2022/09/01 | 1,427 | 1,427 | 1,423 | 1,423 | -17 | -1.2% | 600 |
| 2022/08/31 | 1,443 | 1,443 | 1,420 | 1,440 | -2 | -0.1% | 4,800 |
| 2022/08/30 | 1,442 | 1,442 | 1,442 | 1,442 | ±0 | ±0% | 100 |
| 2022/08/29 | 1,457 | 1,460 | 1,442 | 1,442 | -15 | -1% | 2,900 |
| 2022/08/26 | 1,459 | 1,461 | 1,429 | 1,457 | -13 | -0.9% | 6,200 |
| 2022/08/25 | 1,477 | 1,477 | 1,455 | 1,470 | -18 | -1.2% | 7,900 |
| 2022/08/24 | 1,475 | 1,505 | 1,475 | 1,488 | -11 | -0.7% | 4,900 |
| 2022/08/23 | 1,485 | 1,499 | 1,485 | 1,499 | +4 | +0.3% | 1,000 |
| 2022/08/22 | 1,503 | 1,541 | 1,487 | 1,495 | -13 | -0.9% | 8,300 |
| 2022/08/19 | 1,518 | 1,530 | 1,507 | 1,508 | -13 | -0.9% | 3,200 |
| 2022/08/18 | 1,518 | 1,532 | 1,518 | 1,521 | +3 | +0.2% | 700 |
| 2022/08/17 | 1,520 | 1,521 | 1,518 | 1,518 | -2 | -0.1% | 1,600 |
| 2022/08/16 | 1,521 | 1,522 | 1,520 | 1,520 | -28 | -1.8% | 700 |
| 2022/08/15 | 1,516 | 1,548 | 1,516 | 1,548 | +31 | +2% | 400 |
| 2022/08/12 | 1,517 | 1,517 | 1,516 | 1,517 | -7 | -0.5% | 1,400 |
| 2022/08/10 | 1,516 | 1,524 | 1,516 | 1,524 | -1 | -0.1% | 200 |
| 2022/08/09 | 1,543 | 1,551 | 1,525 | 1,525 | -35 | -2.2% | 700 |
| 2022/08/08 | 1,535 | 1,560 | 1,535 | 1,560 | +21 | +1.4% | 300 |
| 2022/08/05 | 1,543 | 1,545 | 1,536 | 1,539 | -31 | -2% | 1,300 |
| 2022/08/04 | 1,548 | 1,570 | 1,548 | 1,570 | +22 | +1.4% | 1,200 |
| 2022/08/03 | 1,545 | 1,548 | 1,545 | 1,548 | ±0 | ±0% | 400 |
| 2022/08/02 | 1,552 | 1,559 | 1,548 | 1,548 | -32 | -2% | 1,900 |
651～
700
件表示中 / 3718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 | 195,200円 | +15.5% | +16.3% | 2.82% | 9.29倍 | 0.82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 |
| 昭和真空 | 136,100円 | +12.0% | +0.4% | 5.14% | 14.72倍 | 0.73倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| タカトリ | 157,000円 | -37.8% | -49.2% | 2.55% | 8.57倍 | 0.85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 |
| ハマイ | 109,800円 | +1.7% | -4.6% | 3.19% | 9.20倍 | 0.46倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 日ギア | 54,500円 | -2.7% | -2.9% | 1.47% | 5.25倍 | 0.62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
