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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 2,055 | 2,063 | 2,050 | 2,057 | +7 | +0.3% | 3,900 |
| 2018/01/04 | 2,036 | 2,100 | 2,022 | 2,050 | +39 | +1.9% | 3,800 |
| 2017/12/29 | 2,011 | 2,012 | 2,010 | 2,011 | ±0 | ±0% | 1,300 |
| 2017/12/28 | 2,012 | 2,017 | 2,011 | 2,011 | -1 | ±0% | 1,100 |
| 2017/12/27 | 2,011 | 2,012 | 2,008 | 2,012 | +1 | ±0% | 1,700 |
| 2017/12/26 | 2,014 | 2,029 | 2,011 | 2,011 | -3 | -0.1% | 2,000 |
| 2017/12/25 | 2,010 | 2,026 | 2,002 | 2,014 | -12 | -0.6% | 3,000 |
| 2017/12/22 | 2,072 | 2,072 | 2,025 | 2,026 | +44 | +2.2% | 6,200 |
| 2017/12/21 | 1,961 | 1,998 | 1,961 | 1,982 | +21 | +1.1% | 8,400 |
| 2017/12/20 | 1,951 | 1,961 | 1,951 | 1,961 | +5 | +0.3% | 2,300 |
| 2017/12/19 | 1,960 | 1,960 | 1,939 | 1,956 | -2 | -0.1% | 3,300 |
| 2017/12/18 | 1,958 | 1,958 | 1,955 | 1,958 | ±0 | ±0% | 900 |
| 2017/12/15 | 1,959 | 1,959 | 1,954 | 1,958 | -1 | -0.1% | 1,400 |
| 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 |
1851～
1900
件表示中 / 3755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 | 252,400円 | +15.5% | +16.3% | 2.18% | 12.01倍 | 1.06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 | 82,300円 | +7.0% | +9.7% | 3.40% | 8.83倍 | 0.62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 | 40,100円 | -2.3% | -29.9% | 4.52% | 61.31倍 | 0.50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 | 206,500円 | +2.5% | +8.2% | 3.63% | 11.75倍 | 0.42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 | 142,900円 | -5.3% | -15.2% | 2.45% | 9.97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
