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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,716 | 1,720 | 1,715 | 1,717 | -4 | -0.2% | 9,000 |
| 2022/03/01 | 1,722 | 1,730 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2022/02/28 | 1,723 | 1,730 | 1,721 | 1,721 | -2 | -0.1% | 600 |
| 2022/02/25 | 1,723 | 1,723 | 1,723 | 1,723 | -9 | -0.5% | 600 |
| 2022/02/24 | 1,740 | 1,740 | 1,732 | 1,732 | -10 | -0.6% | 400 |
| 2022/02/22 | 1,780 | 1,780 | 1,741 | 1,742 | -38 | -2.1% | 900 |
| 2022/02/21 | 1,732 | 1,780 | 1,732 | 1,780 | +48 | +2.8% | 1,400 |
| 2022/02/18 | 1,760 | 1,760 | 1,720 | 1,732 | -6 | -0.3% | 700 |
| 2022/02/17 | 1,738 | 1,738 | 1,738 | 1,738 | +3 | +0.2% | 100 |
| 2022/02/16 | 1,765 | 1,775 | 1,735 | 1,735 | -30 | -1.7% | 900 |
| 2022/02/15 | 1,750 | 1,765 | 1,750 | 1,765 | -7 | -0.4% | 600 |
| 2022/02/14 | 1,801 | 1,801 | 1,772 | 1,772 | - | - | 500 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 1,793 | 1,805 | 1,793 | 1,801 | ±0 | ±0% | 800 |
| 2022/02/08 | 1,782 | 1,848 | 1,781 | 1,801 | +19 | +1.1% | 1,300 |
| 2022/02/07 | 1,783 | 1,787 | 1,782 | 1,782 | -8 | -0.4% | 500 |
| 2022/02/04 | 1,790 | 1,790 | 1,790 | 1,790 | - | - | 100 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,766 | 1,779 | 1,766 | 1,779 | +1 | +0.1% | 200 |
| 2022/02/01 | 1,768 | 1,778 | 1,768 | 1,778 | +6 | +0.3% | 400 |
| 2022/01/31 | 1,721 | 1,772 | 1,721 | 1,772 | +17 | +1% | 700 |
| 2022/01/28 | 1,718 | 1,755 | 1,717 | 1,755 | +5 | +0.3% | 2,400 |
| 2022/01/27 | 1,744 | 1,751 | 1,721 | 1,750 | +6 | +0.3% | 8,300 |
| 2022/01/26 | 1,787 | 1,789 | 1,731 | 1,744 | -26 | -1.5% | 2,100 |
| 2022/01/25 | 1,746 | 1,770 | 1,746 | 1,770 | +24 | +1.4% | 1,800 |
| 2022/01/24 | 1,748 | 1,748 | 1,728 | 1,746 | -6 | -0.3% | 1,500 |
| 2022/01/21 | 1,752 | 1,759 | 1,752 | 1,752 | -18 | -1% | 4,600 |
| 2022/01/20 | 1,760 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 200 |
| 2022/01/19 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 1,600 |
| 2022/01/18 | 1,780 | 1,780 | 1,780 | 1,780 | +10 | +0.6% | 100 |
| 2022/01/17 | 1,800 | 1,800 | 1,770 | 1,770 | - | - | 600 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,800 | 1,800 | 1,800 | 1,800 | +14 | +0.8% | 200 |
| 2022/01/12 | 1,790 | 1,790 | 1,786 | 1,786 | - | - | 200 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,800 | 1,800 | 1,799 | 1,799 | -7 | -0.4% | 200 |
| 2022/01/06 | 1,806 | 1,806 | 1,806 | 1,806 | -23 | -1.3% | 200 |
| 2022/01/05 | 1,883 | 1,884 | 1,791 | 1,829 | -39 | -2.1% | 6,000 |
| 2022/01/04 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 100 |
| 2021/12/30 | 1,886 | 1,886 | 1,867 | 1,868 | -32 | -1.7% | 500 |
| 2021/12/29 | 1,788 | 1,900 | 1,788 | 1,900 | +112 | +6.3% | 2,900 |
| 2021/12/28 | 1,784 | 1,788 | 1,782 | 1,788 | +3 | +0.2% | 1,500 |
| 2021/12/27 | 1,785 | 1,789 | 1,785 | 1,785 | ±0 | ±0% | 5,300 |
| 2021/12/24 | 1,775 | 1,786 | 1,757 | 1,785 | +22 | +1.2% | 2,000 |
| 2021/12/23 | 1,774 | 1,787 | 1,753 | 1,763 | -15 | -0.8% | 20,600 |
| 2021/12/22 | 1,788 | 1,788 | 1,773 | 1,778 | +9 | +0.5% | 1,000 |
| 2021/12/21 | 1,787 | 1,787 | 1,769 | 1,769 | -19 | -1.1% | 3,900 |
| 2021/12/20 | 1,798 | 1,798 | 1,771 | 1,788 | +3 | +0.2% | 5,200 |
| 2021/12/17 | 1,780 | 1,796 | 1,780 | 1,785 | +5 | +0.3% | 4,200 |
| 2021/12/16 | 1,766 | 1,780 | 1,760 | 1,780 | +16 | +0.9% | 3,700 |
801～
850
件表示中 / 3716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 | 194,200円 | +15.5% | +16.3% | 2.83% | 9.24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 |
| 石川製 | 141,100円 | +17.3% | +37.8% | 1.06% | 20.46倍 | 1.67倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 昭和真空 | 136,500円 | +12.0% | +0.4% | 5.13% | 14.76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 | 151,400円 | -37.8% | -49.2% | 2.64% | 8.27倍 | 0.82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 | 109,300円 | +1.7% | -4.6% | 3.20% | 9.16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 |
市場注目の銘柄
チャート関連のコラム
