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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/08/01 | 1,599 | 1,599 | 1,575 | 1,580 | -20 | -1.3% | 700 |
| 2022/07/29 | 1,583 | 1,600 | 1,577 | 1,600 | +1 | +0.1% | 400 |
| 2022/07/28 | 1,578 | 1,599 | 1,578 | 1,599 | +23 | +1.5% | 300 |
| 2022/07/27 | 1,585 | 1,585 | 1,576 | 1,576 | -24 | -1.5% | 300 |
| 2022/07/26 | 1,578 | 1,600 | 1,578 | 1,600 | +20 | +1.3% | 300 |
| 2022/07/25 | 1,629 | 1,629 | 1,580 | 1,580 | -51 | -3.1% | 7,600 |
| 2022/07/22 | 1,623 | 1,638 | 1,623 | 1,631 | +8 | +0.5% | 1,800 |
| 2022/07/21 | 1,630 | 1,630 | 1,623 | 1,623 | -7 | -0.4% | 1,800 |
| 2022/07/20 | 1,606 | 1,630 | 1,606 | 1,630 | +24 | +1.5% | 2,400 |
| 2022/07/19 | 1,580 | 1,606 | 1,580 | 1,606 | +4 | +0.2% | 400 |
| 2022/07/15 | 1,590 | 1,602 | 1,588 | 1,602 | +21 | +1.3% | 1,400 |
| 2022/07/14 | 1,575 | 1,600 | 1,575 | 1,581 | +6 | +0.4% | 1,100 |
701～
750
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
