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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,827 | 1,827 | 1,811 | 1,824 | -3 | -0.2% | 5,000 |
| 2024/07/23 | 1,853 | 1,853 | 1,811 | 1,827 | +14 | +0.8% | 7,200 |
| 2024/07/22 | 1,822 | 1,822 | 1,802 | 1,813 | -16 | -0.9% | 11,000 |
| 2024/07/19 | 1,842 | 1,842 | 1,811 | 1,829 | -13 | -0.7% | 4,900 |
| 2024/07/18 | 1,862 | 1,862 | 1,842 | 1,842 | -26 | -1.4% | 6,200 |
| 2024/07/17 | 1,901 | 1,901 | 1,859 | 1,868 | -33 | -1.7% | 12,300 |
| 2024/07/16 | 1,903 | 1,910 | 1,890 | 1,901 | ±0 | ±0% | 5,700 |
| 2024/07/12 | 1,922 | 1,923 | 1,900 | 1,901 | -14 | -0.7% | 4,500 |
| 2024/07/11 | 1,912 | 1,929 | 1,909 | 1,915 | +5 | +0.3% | 6,000 |
| 2024/07/10 | 1,929 | 1,936 | 1,905 | 1,910 | -39 | -2% | 5,000 |
| 2024/07/09 | 1,989 | 2,037 | 1,880 | 1,949 | +10 | +0.5% | 40,900 |
| 2024/07/08 | 1,997 | 2,050 | 1,910 | 1,939 | +78 | +4.2% | 34,500 |
| 2024/07/05 | 1,875 | 1,903 | 1,861 | 1,861 | -2 | -0.1% | 1,700 |
| 2024/07/04 | 1,875 | 1,890 | 1,863 | 1,863 | -10 | -0.5% | 1,100 |
| 2024/07/03 | 1,856 | 1,888 | 1,852 | 1,873 | +17 | +0.9% | 3,400 |
| 2024/07/02 | 1,896 | 1,896 | 1,856 | 1,856 | -41 | -2.2% | 2,500 |
| 2024/07/01 | 1,908 | 1,908 | 1,865 | 1,897 | +5 | +0.3% | 6,500 |
| 2024/06/28 | 1,895 | 1,895 | 1,861 | 1,892 | -3 | -0.2% | 1,300 |
| 2024/06/27 | 1,872 | 1,895 | 1,850 | 1,895 | +1 | +0.1% | 6,800 |
| 2024/06/26 | 1,892 | 1,917 | 1,891 | 1,894 | -8 | -0.4% | 2,600 |
| 2024/06/25 | 1,961 | 1,964 | 1,902 | 1,902 | -91 | -4.6% | 7,300 |
| 2024/06/24 | 1,974 | 2,004 | 1,901 | 1,993 | +18 | +0.9% | 10,700 |
| 2024/06/21 | 1,964 | 1,997 | 1,923 | 1,975 | +13 | +0.7% | 6,000 |
| 2024/06/20 | 1,954 | 1,964 | 1,883 | 1,962 | -42 | -2.1% | 11,200 |
| 2024/06/19 | 1,849 | 2,147 | 1,849 | 2,004 | +159 | +8.6% | 37,100 |
| 2024/06/18 | 1,790 | 1,850 | 1,790 | 1,845 | +51 | +2.8% | 8,000 |
| 2024/06/17 | 1,790 | 1,816 | 1,756 | 1,794 | +9 | +0.5% | 6,600 |
| 2024/06/14 | 1,772 | 1,787 | 1,772 | 1,785 | -4 | -0.2% | 400 |
| 2024/06/13 | 1,804 | 1,804 | 1,772 | 1,789 | -21 | -1.2% | 4,200 |
| 2024/06/12 | 1,799 | 1,814 | 1,799 | 1,810 | +15 | +0.8% | 800 |
| 2024/06/11 | 1,803 | 1,813 | 1,790 | 1,795 | -8 | -0.4% | 1,500 |
| 2024/06/10 | 1,840 | 1,840 | 1,802 | 1,803 | -35 | -1.9% | 5,800 |
| 2024/06/07 | 1,794 | 1,838 | 1,790 | 1,838 | +62 | +3.5% | 6,400 |
| 2024/06/06 | 1,772 | 1,790 | 1,772 | 1,776 | +6 | +0.3% | 3,800 |
| 2024/06/05 | 1,762 | 1,773 | 1,746 | 1,770 | -1 | -0.1% | 1,400 |
| 2024/06/04 | 1,760 | 1,771 | 1,760 | 1,771 | +2 | +0.1% | 3,000 |
| 2024/06/03 | 1,718 | 1,770 | 1,718 | 1,769 | +34 | +2% | 4,200 |
| 2024/05/31 | 1,703 | 1,749 | 1,697 | 1,735 | +21 | +1.2% | 6,100 |
| 2024/05/30 | 1,702 | 1,714 | 1,702 | 1,714 | -11 | -0.6% | 700 |
| 2024/05/29 | 1,711 | 1,725 | 1,701 | 1,725 | -16 | -0.9% | 800 |
| 2024/05/28 | 1,745 | 1,745 | 1,721 | 1,741 | -1 | -0.1% | 1,400 |
| 2024/05/27 | 1,741 | 1,742 | 1,717 | 1,742 | +27 | +1.6% | 3,700 |
| 2024/05/24 | 1,680 | 1,715 | 1,672 | 1,715 | +15 | +0.9% | 2,500 |
| 2024/05/23 | 1,694 | 1,708 | 1,690 | 1,700 | -1 | -0.1% | 2,400 |
| 2024/05/22 | 1,705 | 1,708 | 1,700 | 1,701 | -2 | -0.1% | 800 |
| 2024/05/21 | 1,700 | 1,705 | 1,698 | 1,703 | +5 | +0.3% | 1,500 |
| 2024/05/20 | 1,690 | 1,716 | 1,690 | 1,698 | +14 | +0.8% | 6,700 |
| 2024/05/17 | 1,682 | 1,705 | 1,680 | 1,684 | -11 | -0.6% | 4,200 |
| 2024/05/16 | 1,682 | 1,749 | 1,670 | 1,695 | +15 | +0.9% | 16,700 |
| 2024/05/15 | 1,675 | 1,687 | 1,662 | 1,680 | +7 | +0.4% | 2,000 |
251～
300
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
