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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 1,790 | 1,819 | 1,780 | 1,819 | +24 | +1.3% | 2,800 |
| 2021/11/30 | 1,789 | 1,795 | 1,789 | 1,795 | +4 | +0.2% | 200 |
| 2021/11/29 | 1,822 | 1,824 | 1,774 | 1,791 | -40 | -2.2% | 1,800 |
| 2021/11/26 | 1,847 | 1,847 | 1,830 | 1,831 | -16 | -0.9% | 1,000 |
| 2021/11/25 | 1,839 | 1,847 | 1,836 | 1,847 | +16 | +0.9% | 1,900 |
| 2021/11/24 | 1,835 | 1,835 | 1,831 | 1,831 | -4 | -0.2% | 700 |
| 2021/11/22 | 1,845 | 1,845 | 1,835 | 1,835 | -10 | -0.5% | 700 |
| 2021/11/19 | 1,843 | 1,849 | 1,843 | 1,845 | +7 | +0.4% | 300 |
| 2021/11/18 | 1,850 | 1,850 | 1,838 | 1,838 | -20 | -1.1% | 500 |
| 2021/11/17 | 1,872 | 1,872 | 1,858 | 1,858 | - | - | 300 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 1,830 | 1,836 | 1,830 | 1,836 | +6 | +0.3% | 200 |
| 2021/11/12 | 1,821 | 1,830 | 1,821 | 1,830 | +17 | +0.9% | 900 |
| 2021/11/11 | 1,876 | 1,876 | 1,813 | 1,813 | -71 | -3.8% | 5,500 |
| 2021/11/10 | 1,890 | 1,894 | 1,880 | 1,884 | -11 | -0.6% | 2,800 |
| 2021/11/09 | 1,901 | 1,901 | 1,890 | 1,895 | -24 | -1.3% | 1,800 |
| 2021/11/08 | 1,922 | 1,923 | 1,900 | 1,919 | +9 | +0.5% | 3,000 |
| 2021/11/05 | 1,910 | 1,910 | 1,910 | 1,910 | +1 | +0.1% | 100 |
| 2021/11/04 | 1,924 | 1,924 | 1,909 | 1,909 | - | - | 300 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 1,932 | 1,932 | 1,932 | 1,932 | +26 | +1.4% | 100 |
| 2021/10/29 | 1,906 | 1,906 | 1,906 | 1,906 | ±0 | ±0% | 100 |
| 2021/10/28 | 1,906 | 1,906 | 1,906 | 1,906 | ±0 | ±0% | 100 |
| 2021/10/27 | 1,904 | 1,906 | 1,903 | 1,906 | -4 | -0.2% | 1,100 |
| 2021/10/26 | 1,912 | 1,912 | 1,910 | 1,910 | -2 | -0.1% | 2,000 |
| 2021/10/25 | 1,916 | 1,922 | 1,912 | 1,912 | -3 | -0.2% | 1,100 |
| 2021/10/22 | 1,919 | 1,929 | 1,914 | 1,915 | +2 | +0.1% | 2,200 |
| 2021/10/21 | 1,915 | 1,920 | 1,913 | 1,913 | -6 | -0.3% | 500 |
| 2021/10/20 | 1,920 | 1,920 | 1,916 | 1,919 | -1 | -0.1% | 1,200 |
| 2021/10/19 | 1,929 | 1,929 | 1,920 | 1,920 | -13 | -0.7% | 200 |
| 2021/10/18 | 1,914 | 1,933 | 1,914 | 1,933 | +22 | +1.2% | 700 |
| 2021/10/15 | 1,933 | 1,933 | 1,911 | 1,911 | - | - | 2,500 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 1,937 | 1,937 | 1,934 | 1,934 | -20 | -1% | 300 |
| 2021/10/12 | 1,946 | 1,954 | 1,937 | 1,954 | ±0 | ±0% | 600 |
| 2021/10/11 | 1,953 | 1,954 | 1,950 | 1,954 | +19 | +1% | 400 |
| 2021/10/08 | 1,953 | 1,955 | 1,935 | 1,935 | - | - | 900 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 1,925 | 1,930 | 1,925 | 1,930 | +5 | +0.3% | 2,300 |
| 2021/10/05 | 1,927 | 1,927 | 1,920 | 1,925 | -3 | -0.2% | 1,300 |
| 2021/10/04 | 1,936 | 1,936 | 1,928 | 1,928 | -8 | -0.4% | 500 |
| 2021/10/01 | 1,927 | 1,936 | 1,927 | 1,936 | -5 | -0.3% | 900 |
| 2021/09/30 | 1,941 | 1,941 | 1,941 | 1,941 | -4 | -0.2% | 200 |
| 2021/09/29 | 1,945 | 1,945 | 1,945 | 1,945 | -1 | -0.1% | 3,700 |
| 2021/09/28 | 1,944 | 1,946 | 1,925 | 1,946 | +2 | +0.1% | 2,500 |
| 2021/09/27 | 1,939 | 1,944 | 1,939 | 1,944 | +10 | +0.5% | 2,000 |
| 2021/09/24 | 1,939 | 1,939 | 1,926 | 1,934 | +4 | +0.2% | 600 |
| 2021/09/22 | 1,939 | 1,939 | 1,926 | 1,930 | -10 | -0.5% | 2,400 |
| 2021/09/21 | 1,933 | 1,940 | 1,932 | 1,940 | ±0 | ±0% | 600 |
| 2021/09/17 | 1,941 | 1,941 | 1,938 | 1,940 | -2 | -0.1% | 400 |
901～
950
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
