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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 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 |
651～
700
件表示中 / 3756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 | 248,700円 | +15.5% | +16.3% | 2.21% | 11.83倍 | 1.05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 | 83,000円 | +7.0% | +9.7% | 3.37% | 8.91倍 | 0.63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 | 40,500円 | -2.3% | -29.9% | 4.47% | 61.93倍 | 0.51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 | 209,600円 | +2.5% | +8.2% | 3.58% | 11.92倍 | 0.43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 |
| ナガオカ | 143,600円 | -5.3% | -15.2% | 2.44% | 10.02倍 | 1.42倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
