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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 350 | 352 | 350 | 350 | ±0 | ±0% | 10,000 |
| 2017/07/19 | 350 | 350 | 350 | 350 | +3 | +0.9% | 4,000 |
| 2017/07/18 | 351 | 351 | 344 | 347 | ±0 | ±0% | 58,000 |
| 2017/07/14 | 347 | 347 | 347 | 347 | -3 | -0.9% | 8,000 |
| 2017/07/13 | 350 | 350 | 350 | 350 | ±0 | ±0% | 13,000 |
| 2017/07/12 | 350 | 350 | 348 | 350 | ±0 | ±0% | 6,000 |
| 2017/07/11 | 348 | 351 | 348 | 350 | - | - | 10,000 |
| 2017/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/07 | 345 | 348 | 345 | 348 | +3 | +0.9% | 4,000 |
| 2017/07/06 | 341 | 349 | 341 | 345 | -4 | -1.1% | 16,000 |
| 2017/07/05 | 349 | 350 | 346 | 349 | -1 | -0.3% | 6,000 |
| 2017/07/04 | 346 | 350 | 346 | 350 | +4 | +1.2% | 8,000 |
| 2017/07/03 | 346 | 349 | 342 | 346 | ±0 | ±0% | 10,000 |
| 2017/06/30 | 351 | 353 | 346 | 346 | -8 | -2.3% | 10,000 |
| 2017/06/29 | 352 | 354 | 348 | 354 | +2 | +0.6% | 13,000 |
| 2017/06/28 | 353 | 353 | 349 | 352 | -1 | -0.3% | 16,000 |
| 2017/06/27 | 352 | 353 | 352 | 353 | +1 | +0.3% | 6,000 |
| 2017/06/26 | 350 | 352 | 350 | 352 | +2 | +0.6% | 10,000 |
| 2017/06/23 | 353 | 353 | 348 | 350 | ±0 | ±0% | 5,000 |
| 2017/06/22 | 353 | 353 | 349 | 350 | -3 | -0.8% | 9,000 |
| 2017/06/21 | 348 | 354 | 348 | 353 | +3 | +0.9% | 12,000 |
| 2017/06/20 | 350 | 350 | 349 | 350 | ±0 | ±0% | 6,000 |
| 2017/06/19 | 350 | 350 | 345 | 350 | +1 | +0.3% | 19,000 |
| 2017/06/16 | 349 | 349 | 348 | 349 | +1 | +0.3% | 7,000 |
| 2017/06/15 | 347 | 348 | 342 | 348 | +2 | +0.6% | 15,000 |
| 2017/06/14 | 346 | 346 | 346 | 346 | +1 | +0.3% | 1,000 |
| 2017/06/13 | 344 | 345 | 344 | 345 | +1 | +0.3% | 12,000 |
| 2017/06/12 | 343 | 344 | 343 | 344 | +1 | +0.3% | 9,000 |
| 2017/06/09 | 342 | 343 | 342 | 343 | +1 | +0.3% | 6,000 |
| 2017/06/08 | 341 | 342 | 340 | 342 | +2 | +0.6% | 7,000 |
| 2017/06/07 | 340 | 341 | 340 | 340 | ±0 | ±0% | 6,000 |
| 2017/06/06 | 340 | 341 | 340 | 340 | ±0 | ±0% | 8,000 |
| 2017/06/05 | 340 | 341 | 337 | 340 | ±0 | ±0% | 16,000 |
| 2017/06/02 | 339 | 340 | 339 | 340 | +1 | +0.3% | 22,000 |
| 2017/06/01 | 339 | 339 | 339 | 339 | ±0 | ±0% | 7,000 |
| 2017/05/31 | 337 | 339 | 335 | 339 | +3 | +0.9% | 10,000 |
| 2017/05/30 | 337 | 338 | 335 | 336 | ±0 | ±0% | 10,000 |
| 2017/05/29 | 337 | 338 | 336 | 336 | +1 | +0.3% | 4,000 |
| 2017/05/26 | 335 | 336 | 335 | 335 | ±0 | ±0% | 7,000 |
| 2017/05/25 | 331 | 335 | 331 | 335 | ±0 | ±0% | 8,000 |
| 2017/05/24 | 336 | 336 | 335 | 335 | ±0 | ±0% | 10,000 |
| 2017/05/23 | 338 | 339 | 335 | 335 | -1 | -0.3% | 14,000 |
| 2017/05/22 | 336 | 336 | 335 | 336 | ±0 | ±0% | 10,000 |
| 2017/05/19 | 338 | 338 | 334 | 336 | -3 | -0.9% | 9,000 |
| 2017/05/18 | 331 | 340 | 330 | 339 | +7 | +2.1% | 27,000 |
| 2017/05/17 | 331 | 332 | 331 | 332 | +3 | +0.9% | 2,000 |
| 2017/05/16 | 330 | 333 | 329 | 329 | ±0 | ±0% | 25,000 |
| 2017/05/15 | 330 | 332 | 329 | 329 | ±0 | ±0% | 18,000 |
| 2017/05/12 | 332 | 332 | 329 | 329 | ±0 | ±0% | 3,000 |
| 2017/05/11 | 326 | 330 | 326 | 329 | ±0 | ±0% | 14,000 |
1901～
1950
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 | 180,000円 | +33.3% | +66.4% | 3.06% | 25.69倍 | 0.83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 | 143,200円 | -37.8% | -49.2% | 2.79% | 7.82倍 | 0.79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 | 32,800円 | +5.2% | -3.6% | 3.66% | 12.09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 | 47,300円 | -1.3% | -2.4% | 1.69% | 4.49倍 | 0.58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
