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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,955 | 1,959 | 1,955 | 1,959 | -2 | -0.1% | 900 |
| 2017/12/13 | 1,961 | 1,961 | 1,960 | 1,961 | ±0 | ±0% | 2,300 |
| 2017/12/12 | 1,964 | 1,975 | 1,961 | 1,961 | ±0 | ±0% | 600 |
| 2017/12/11 | 1,962 | 1,967 | 1,961 | 1,961 | ±0 | ±0% | 800 |
| 2017/12/08 | 1,988 | 1,988 | 1,960 | 1,961 | -28 | -1.4% | 1,000 |
| 2017/12/07 | 1,960 | 1,992 | 1,956 | 1,989 | +29 | +1.5% | 2,600 |
| 2017/12/06 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 100 |
| 2017/12/05 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 100 |
| 2017/12/04 | 1,954 | 1,973 | 1,950 | 1,960 | +6 | +0.3% | 2,100 |
| 2017/12/01 | 1,953 | 1,954 | 1,952 | 1,954 | ±0 | ±0% | 700 |
| 2017/11/30 | 1,951 | 1,954 | 1,951 | 1,954 | ±0 | ±0% | 600 |
| 2017/11/29 | 1,952 | 1,973 | 1,952 | 1,954 | ±0 | ±0% | 2,600 |
| 2017/11/28 | 1,955 | 1,955 | 1,952 | 1,954 | ±0 | ±0% | 1,200 |
| 2017/11/27 | 1,954 | 1,954 | 1,954 | 1,954 | -12 | -0.6% | 1,600 |
| 2017/11/24 | 1,965 | 1,966 | 1,964 | 1,966 | ±0 | ±0% | 2,600 |
| 2017/11/22 | 1,950 | 1,998 | 1,950 | 1,966 | +5 | +0.3% | 4,000 |
| 2017/11/21 | 1,972 | 1,972 | 1,932 | 1,961 | -11 | -0.6% | 1,600 |
| 2017/11/20 | 1,954 | 1,972 | 1,946 | 1,972 | +18 | +0.9% | 2,800 |
| 2017/11/17 | 1,955 | 1,955 | 1,935 | 1,954 | -1 | -0.1% | 1,100 |
| 2017/11/16 | 1,958 | 1,958 | 1,955 | 1,955 | -3 | -0.2% | 400 |
| 2017/11/15 | 1,968 | 1,968 | 1,908 | 1,958 | -10 | -0.5% | 4,900 |
| 2017/11/14 | 1,968 | 1,968 | 1,950 | 1,968 | -1 | -0.1% | 400 |
| 2017/11/13 | 1,969 | 1,969 | 1,969 | 1,969 | ±0 | ±0% | 100 |
| 2017/11/10 | 1,948 | 1,969 | 1,928 | 1,969 | +19 | +1% | 9,500 |
| 2017/11/09 | 1,969 | 1,969 | 1,949 | 1,950 | +1 | +0.1% | 1,000 |
| 2017/11/08 | 1,969 | 1,969 | 1,900 | 1,949 | -1 | -0.1% | 3,500 |
| 2017/11/07 | 1,981 | 1,981 | 1,950 | 1,950 | -31 | -1.6% | 1,400 |
| 2017/11/06 | 2,008 | 2,008 | 1,950 | 1,981 | -22 | -1.1% | 7,900 |
| 2017/11/02 | 1,998 | 2,008 | 1,985 | 2,003 | +15 | +0.8% | 1,400 |
| 2017/11/01 | 1,986 | 1,995 | 1,978 | 1,988 | -11 | -0.6% | 1,400 |
| 2017/10/31 | 1,999 | 1,999 | 1,999 | 1,999 | -1 | -0.1% | 500 |
| 2017/10/30 | 2,001 | 2,014 | 2,000 | 2,000 | +19 | +1% | 1,900 |
| 2017/10/27 | 1,985 | 1,986 | 1,981 | 1,981 | -54 | -2.7% | 1,400 |
| 2017/10/26 | 2,008 | 2,035 | 2,000 | 2,035 | -3 | -0.1% | 3,000 |
| 2017/10/25 | 2,020 | 2,049 | 2,020 | 2,038 | ±0 | ±0% | 4,100 |
| 2017/10/24 | 2,035 | 2,053 | 2,020 | 2,038 | +29 | +1.4% | 8,500 |
| 2017/10/23 | 1,999 | 2,048 | 1,999 | 2,009 | +47 | +2.4% | 4,900 |
| 2017/10/20 | 1,970 | 1,987 | 1,953 | 1,962 | -8 | -0.4% | 1,100 |
| 2017/10/19 | 1,987 | 1,990 | 1,960 | 1,970 | +14 | +0.7% | 1,600 |
| 2017/10/18 | 1,970 | 1,980 | 1,956 | 1,956 | +6 | +0.3% | 2,000 |
| 2017/10/17 | 1,942 | 1,972 | 1,942 | 1,950 | +8 | +0.4% | 5,000 |
| 2017/10/16 | 1,934 | 1,950 | 1,931 | 1,942 | +8 | +0.4% | 3,600 |
| 2017/10/13 | 1,934 | 1,935 | 1,917 | 1,934 | ±0 | ±0% | 1,800 |
| 2017/10/12 | 1,924 | 1,934 | 1,923 | 1,934 | +10 | +0.5% | 2,700 |
| 2017/10/11 | 1,910 | 1,925 | 1,898 | 1,924 | +14 | +0.7% | 4,600 |
| 2017/10/10 | 1,913 | 1,913 | 1,879 | 1,910 | -1 | -0.1% | 3,400 |
| 2017/10/06 | 1,928 | 1,936 | 1,911 | 1,911 | -13 | -0.7% | 2,900 |
| 2017/10/05 | 1,930 | 1,936 | 1,924 | 1,924 | +4 | +0.2% | 900 |
| 2017/10/04 | 1,920 | 1,930 | 1,919 | 1,920 | +1 | +0.1% | 2,300 |
| 2017/10/03 | 1,914 | 1,923 | 1,903 | 1,919 | +21 | +1.1% | 1,800 |
1801～
1850
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 | 177,000円 | +33.3% | +66.4% | 3.11% | 25.26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 |
| タカトリ | 145,600円 | -37.8% | -49.2% | 2.75% | 7.95倍 | 0.80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 | 32,500円 | +5.2% | -3.6% | 3.69% | 11.98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 | 48,000円 | -1.3% | -2.4% | 1.67% | 4.56倍 | 0.59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
