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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,741 | 1,755 | 1,735 | 1,755 | +21 | +1.2% | 1,000 |
| 2024/10/04 | 1,743 | 1,760 | 1,734 | 1,734 | +9 | +0.5% | 1,100 |
| 2024/10/03 | 1,721 | 1,725 | 1,721 | 1,725 | +7 | +0.4% | 200 |
| 2024/10/02 | 1,728 | 1,728 | 1,718 | 1,718 | - | - | 200 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,694 | 1,740 | 1,652 | 1,732 | -2 | -0.1% | 4,000 |
| 2024/09/27 | 1,683 | 1,739 | 1,683 | 1,734 | +11 | +0.6% | 2,800 |
| 2024/09/26 | 1,747 | 1,747 | 1,723 | 1,723 | -24 | -1.4% | 700 |
| 2024/09/25 | 1,749 | 1,749 | 1,725 | 1,747 | -1 | -0.1% | 2,100 |
| 2024/09/24 | 1,735 | 1,748 | 1,717 | 1,748 | +39 | +2.3% | 500 |
| 2024/09/20 | 1,708 | 1,734 | 1,707 | 1,709 | +4 | +0.2% | 2,400 |
| 2024/09/19 | 1,743 | 1,743 | 1,705 | 1,705 | ±0 | ±0% | 1,000 |
| 2024/09/18 | 1,712 | 1,712 | 1,705 | 1,705 | -10 | -0.6% | 600 |
| 2024/09/17 | 1,700 | 1,715 | 1,700 | 1,715 | -14 | -0.8% | 700 |
| 2024/09/13 | 1,725 | 1,729 | 1,700 | 1,729 | +4 | +0.2% | 800 |
| 2024/09/12 | 1,724 | 1,725 | 1,724 | 1,725 | +1 | +0.1% | 800 |
| 2024/09/11 | 1,772 | 1,772 | 1,724 | 1,724 | -51 | -2.9% | 700 |
| 2024/09/10 | 1,783 | 1,783 | 1,744 | 1,775 | +31 | +1.8% | 1,200 |
| 2024/09/09 | 1,688 | 1,744 | 1,686 | 1,744 | -24 | -1.4% | 1,600 |
| 2024/09/06 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 100 |
| 2024/09/05 | 1,765 | 1,787 | 1,744 | 1,768 | -2 | -0.1% | 1,100 |
| 2024/09/04 | 1,783 | 1,800 | 1,750 | 1,770 | -13 | -0.7% | 1,500 |
| 2024/09/03 | 1,777 | 1,783 | 1,777 | 1,783 | -17 | -0.9% | 200 |
| 2024/09/02 | 1,815 | 1,831 | 1,790 | 1,800 | +25 | +1.4% | 1,600 |
| 2024/08/30 | 1,834 | 1,834 | 1,769 | 1,775 | +7 | +0.4% | 2,400 |
| 2024/08/29 | 1,778 | 1,778 | 1,768 | 1,768 | -4 | -0.2% | 400 |
| 2024/08/28 | 1,780 | 1,780 | 1,769 | 1,772 | -9 | -0.5% | 300 |
| 2024/08/27 | 1,778 | 1,817 | 1,777 | 1,781 | -17 | -0.9% | 600 |
| 2024/08/26 | 1,764 | 1,830 | 1,748 | 1,798 | +74 | +4.3% | 6,700 |
| 2024/08/23 | 1,732 | 1,748 | 1,724 | 1,724 | -8 | -0.5% | 900 |
| 2024/08/22 | 1,704 | 1,732 | 1,704 | 1,732 | +33 | +1.9% | 800 |
| 2024/08/21 | 1,722 | 1,722 | 1,695 | 1,699 | -24 | -1.4% | 800 |
| 2024/08/20 | 1,693 | 1,728 | 1,693 | 1,723 | +31 | +1.8% | 1,200 |
| 2024/08/19 | 1,714 | 1,726 | 1,690 | 1,692 | -27 | -1.6% | 1,100 |
| 2024/08/16 | 1,721 | 1,723 | 1,692 | 1,719 | +8 | +0.5% | 1,500 |
| 2024/08/15 | 1,721 | 1,721 | 1,697 | 1,711 | -12 | -0.7% | 900 |
| 2024/08/14 | 1,701 | 1,742 | 1,696 | 1,723 | -17 | -1% | 3,700 |
| 2024/08/13 | 1,750 | 1,789 | 1,703 | 1,740 | +4 | +0.2% | 5,100 |
| 2024/08/09 | 1,668 | 1,738 | 1,644 | 1,736 | -12 | -0.7% | 5,500 |
| 2024/08/08 | 1,652 | 1,748 | 1,652 | 1,748 | +94 | +5.7% | 5,500 |
| 2024/08/07 | 1,492 | 1,721 | 1,492 | 1,654 | +174 | +11.8% | 6,200 |
| 2024/08/06 | 1,430 | 1,620 | 1,430 | 1,480 | +80 | +5.7% | 4,800 |
| 2024/08/05 | 1,684 | 1,711 | 1,400 | 1,400 | -357 | -20.3% | 14,100 |
| 2024/08/02 | 1,803 | 1,807 | 1,730 | 1,757 | -63 | -3.5% | 16,800 |
| 2024/08/01 | 1,812 | 1,824 | 1,802 | 1,820 | +10 | +0.6% | 2,400 |
| 2024/07/31 | 1,802 | 1,833 | 1,802 | 1,810 | +8 | +0.4% | 500 |
| 2024/07/30 | 1,801 | 1,835 | 1,801 | 1,802 | -3 | -0.2% | 1,600 |
| 2024/07/29 | 1,820 | 1,832 | 1,804 | 1,805 | +8 | +0.4% | 500 |
| 2024/07/26 | 1,783 | 1,810 | 1,783 | 1,797 | ±0 | ±0% | 2,600 |
| 2024/07/25 | 1,803 | 1,812 | 1,787 | 1,797 | -27 | -1.5% | 10,300 |
201～
250
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
