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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,530 | 1,551 | 1,516 | 1,551 | +31 | +2% | 1,100 |
| 2022/06/22 | 1,500 | 1,520 | 1,500 | 1,520 | -4 | -0.3% | 500 |
| 2022/06/21 | 1,520 | 1,524 | 1,520 | 1,524 | +59 | +4% | 300 |
| 2022/06/20 | 1,560 | 1,560 | 1,465 | 1,465 | -55 | -3.6% | 2,400 |
| 2022/06/17 | 1,575 | 1,580 | 1,501 | 1,520 | -73 | -4.6% | 4,500 |
| 2022/06/16 | 1,594 | 1,595 | 1,593 | 1,593 | -17 | -1.1% | 300 |
| 2022/06/15 | 1,619 | 1,619 | 1,558 | 1,610 | -9 | -0.6% | 2,200 |
| 2022/06/14 | 1,620 | 1,620 | 1,617 | 1,619 | -6 | -0.4% | 400 |
| 2022/06/13 | 1,624 | 1,625 | 1,624 | 1,625 | +2 | +0.1% | 500 |
| 2022/06/10 | 1,630 | 1,630 | 1,623 | 1,623 | -7 | -0.4% | 800 |
| 2022/06/09 | 1,630 | 1,630 | 1,630 | 1,630 | -5 | -0.3% | 100 |
| 2022/06/08 | 1,630 | 1,635 | 1,629 | 1,635 | +5 | +0.3% | 5,100 |
| 2022/06/07 | 1,634 | 1,637 | 1,630 | 1,630 | -4 | -0.2% | 6,000 |
| 2022/06/06 | 1,630 | 1,635 | 1,627 | 1,634 | +4 | +0.2% | 2,600 |
| 2022/06/03 | 1,627 | 1,630 | 1,627 | 1,630 | +4 | +0.2% | 1,100 |
| 2022/06/02 | 1,623 | 1,626 | 1,623 | 1,626 | +3 | +0.2% | 500 |
| 2022/06/01 | 1,588 | 1,623 | 1,581 | 1,623 | +39 | +2.5% | 2,100 |
| 2022/05/31 | 1,584 | 1,590 | 1,584 | 1,584 | ±0 | ±0% | 4,400 |
| 2022/05/30 | 1,591 | 1,591 | 1,584 | 1,584 | - | - | 800 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,599 | 1,599 | 1,571 | 1,571 | -39 | -2.4% | 500 |
| 2022/05/25 | 1,630 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 700 |
| 2022/05/24 | 1,611 | 1,630 | 1,607 | 1,630 | +19 | +1.2% | 900 |
| 2022/05/23 | 1,584 | 1,611 | 1,584 | 1,611 | - | - | 800 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,611 | 1,624 | 1,597 | 1,624 | +12 | +0.7% | 600 |
| 2022/05/18 | 1,616 | 1,629 | 1,612 | 1,612 | -18 | -1.1% | 800 |
| 2022/05/17 | 1,607 | 1,630 | 1,600 | 1,630 | +25 | +1.6% | 3,000 |
| 2022/05/16 | 1,602 | 1,605 | 1,602 | 1,605 | -22 | -1.4% | 3,000 |
| 2022/05/13 | 1,650 | 1,658 | 1,610 | 1,627 | -122 | -7% | 6,200 |
| 2022/05/12 | 1,749 | 1,749 | 1,749 | 1,749 | - | - | 100 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,749 | 1,750 | 1,722 | 1,750 | +25 | +1.4% | 1,100 |
| 2022/05/09 | 1,725 | 1,725 | 1,725 | 1,725 | -5 | -0.3% | 1,200 |
| 2022/05/06 | 1,748 | 1,748 | 1,730 | 1,730 | -15 | -0.9% | 400 |
| 2022/05/02 | 1,742 | 1,745 | 1,742 | 1,745 | +23 | +1.3% | 300 |
| 2022/04/28 | 1,723 | 1,723 | 1,722 | 1,722 | +4 | +0.2% | 200 |
| 2022/04/27 | 1,718 | 1,718 | 1,718 | 1,718 | -32 | -1.8% | 100 |
| 2022/04/26 | 1,750 | 1,750 | 1,750 | 1,750 | +3 | +0.2% | 1,200 |
| 2022/04/25 | 1,746 | 1,747 | 1,746 | 1,747 | +12 | +0.7% | 500 |
| 2022/04/22 | 1,722 | 1,735 | 1,722 | 1,735 | +17 | +1% | 3,900 |
| 2022/04/21 | 1,718 | 1,718 | 1,718 | 1,718 | -8 | -0.5% | 100 |
| 2022/04/20 | 1,728 | 1,728 | 1,726 | 1,726 | - | - | 200 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,717 | 1,741 | 1,717 | 1,741 | -7 | -0.4% | 500 |
| 2022/04/14 | 1,749 | 1,749 | 1,748 | 1,748 | -1 | -0.1% | 800 |
| 2022/04/13 | 1,716 | 1,749 | 1,716 | 1,749 | - | - | 200 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
