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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,746 | 1,764 | 1,731 | 1,764 | +7 | +0.4% | 900 |
| 2024/12/17 | 1,749 | 1,767 | 1,749 | 1,757 | -3 | -0.2% | 500 |
| 2024/12/16 | 1,775 | 1,775 | 1,717 | 1,760 | -10 | -0.6% | 1,600 |
| 2024/12/13 | 1,758 | 1,770 | 1,735 | 1,770 | +5 | +0.3% | 2,900 |
| 2024/12/12 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 500 |
| 2024/12/11 | 1,796 | 1,796 | 1,760 | 1,765 | -22 | -1.2% | 900 |
| 2024/12/10 | 1,787 | 1,787 | 1,787 | 1,787 | +16 | +0.9% | 900 |
| 2024/12/09 | 1,764 | 1,784 | 1,764 | 1,771 | +6 | +0.3% | 1,300 |
| 2024/12/06 | 1,745 | 1,765 | 1,741 | 1,765 | +30 | +1.7% | 1,700 |
| 2024/12/05 | 1,759 | 1,759 | 1,731 | 1,735 | -25 | -1.4% | 2,400 |
| 2024/12/04 | 1,770 | 1,770 | 1,759 | 1,760 | ±0 | ±0% | 1,100 |
| 2024/12/03 | 1,756 | 1,770 | 1,740 | 1,760 | +4 | +0.2% | 2,500 |
| 2024/12/02 | 1,742 | 1,757 | 1,727 | 1,756 | +7 | +0.4% | 900 |
| 2024/11/29 | 1,749 | 1,749 | 1,748 | 1,749 | +24 | +1.4% | 300 |
| 2024/11/28 | 1,723 | 1,725 | 1,723 | 1,725 | +2 | +0.1% | 300 |
| 2024/11/27 | 1,723 | 1,723 | 1,723 | 1,723 | -3 | -0.2% | 600 |
| 2024/11/26 | 1,738 | 1,738 | 1,726 | 1,726 | -15 | -0.9% | 300 |
| 2024/11/25 | 1,750 | 1,750 | 1,735 | 1,741 | -9 | -0.5% | 1,700 |
| 2024/11/22 | 1,752 | 1,758 | 1,750 | 1,750 | +10 | +0.6% | 1,100 |
| 2024/11/21 | 1,740 | 1,742 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2024/11/20 | 1,723 | 1,743 | 1,723 | 1,740 | +20 | +1.2% | 1,200 |
| 2024/11/19 | 1,722 | 1,722 | 1,710 | 1,720 | -22 | -1.3% | 900 |
| 2024/11/18 | 1,730 | 1,748 | 1,706 | 1,742 | +2 | +0.1% | 1,800 |
| 2024/11/15 | 1,764 | 1,764 | 1,737 | 1,740 | -24 | -1.4% | 1,800 |
| 2024/11/14 | 1,759 | 1,764 | 1,746 | 1,764 | -2 | -0.1% | 500 |
| 2024/11/13 | 1,758 | 1,766 | 1,758 | 1,766 | +10 | +0.6% | 300 |
| 2024/11/12 | 1,753 | 1,756 | 1,749 | 1,756 | +13 | +0.7% | 2,200 |
| 2024/11/11 | 1,772 | 1,774 | 1,725 | 1,743 | -2 | -0.1% | 4,200 |
| 2024/11/08 | 1,830 | 1,859 | 1,742 | 1,745 | -117 | -6.3% | 8,500 |
| 2024/11/07 | 1,825 | 1,862 | 1,811 | 1,862 | +37 | +2% | 5,600 |
| 2024/11/06 | 1,766 | 1,839 | 1,766 | 1,825 | +62 | +3.5% | 4,100 |
| 2024/11/05 | 1,725 | 1,767 | 1,724 | 1,763 | +60 | +3.5% | 8,100 |
| 2024/11/01 | 1,710 | 1,710 | 1,703 | 1,703 | - | - | 300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,711 | 1,711 | 1,705 | 1,705 | -6 | -0.4% | 600 |
| 2024/10/29 | 1,700 | 1,715 | 1,693 | 1,711 | +39 | +2.3% | 1,100 |
| 2024/10/28 | 1,705 | 1,705 | 1,665 | 1,672 | -43 | -2.5% | 800 |
| 2024/10/25 | 1,638 | 1,720 | 1,636 | 1,715 | +78 | +4.8% | 2,400 |
| 2024/10/24 | 1,663 | 1,663 | 1,636 | 1,637 | -24 | -1.4% | 900 |
| 2024/10/23 | 1,689 | 1,689 | 1,661 | 1,661 | -34 | -2% | 1,200 |
| 2024/10/22 | 1,705 | 1,716 | 1,695 | 1,695 | -8 | -0.5% | 2,100 |
| 2024/10/21 | 1,702 | 1,703 | 1,702 | 1,703 | -10 | -0.6% | 1,000 |
| 2024/10/18 | 1,722 | 1,722 | 1,695 | 1,713 | -11 | -0.6% | 3,000 |
| 2024/10/17 | 1,724 | 1,724 | 1,724 | 1,724 | -3 | -0.2% | 100 |
| 2024/10/16 | 1,728 | 1,728 | 1,727 | 1,727 | +17 | +1% | 200 |
| 2024/10/15 | 1,721 | 1,727 | 1,710 | 1,710 | -22 | -1.3% | 1,100 |
| 2024/10/11 | 1,747 | 1,747 | 1,723 | 1,732 | +15 | +0.9% | 900 |
| 2024/10/10 | 1,717 | 1,717 | 1,717 | 1,717 | +2 | +0.1% | 200 |
| 2024/10/09 | 1,737 | 1,737 | 1,715 | 1,715 | -16 | -0.9% | 400 |
| 2024/10/08 | 1,747 | 1,747 | 1,731 | 1,731 | -24 | -1.4% | 1,200 |
151～
200
件表示中 / 3754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 | 252,000円 | +15.5% | +16.3% | 2.18% | 11.99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 | 40,200円 | -2.3% | -29.9% | 4.51% | 61.47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 |
| テセック | 172,100円 | -6.7% | -79.2% | 5.81% | 93.43倍 | 0.66倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
