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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,601 | 1,605 | 1,597 | 1,605 | +5 | +0.3% | 2,600 |
| 2024/02/06 | 1,601 | 1,610 | 1,584 | 1,600 | -14 | -0.9% | 4,900 |
| 2024/02/05 | 1,612 | 1,625 | 1,604 | 1,614 | +2 | +0.1% | 2,200 |
| 2024/02/02 | 1,589 | 1,628 | 1,584 | 1,612 | +28 | +1.8% | 15,700 |
| 2024/02/01 | 1,576 | 1,588 | 1,570 | 1,584 | +8 | +0.5% | 6,800 |
| 2024/01/31 | 1,544 | 1,576 | 1,536 | 1,576 | +33 | +2.1% | 4,800 |
| 2024/01/30 | 1,549 | 1,549 | 1,527 | 1,543 | +10 | +0.7% | 3,400 |
| 2024/01/29 | 1,514 | 1,533 | 1,514 | 1,533 | +20 | +1.3% | 3,800 |
| 2024/01/26 | 1,535 | 1,543 | 1,513 | 1,513 | -22 | -1.4% | 5,800 |
| 2024/01/25 | 1,536 | 1,560 | 1,533 | 1,535 | -7 | -0.5% | 6,500 |
| 2024/01/24 | 1,530 | 1,549 | 1,523 | 1,542 | +12 | +0.8% | 2,200 |
| 2024/01/23 | 1,584 | 1,584 | 1,530 | 1,530 | -40 | -2.5% | 7,500 |
| 2024/01/22 | 1,584 | 1,589 | 1,556 | 1,570 | +6 | +0.4% | 4,500 |
| 2024/01/19 | 1,582 | 1,582 | 1,553 | 1,564 | -3 | -0.2% | 2,300 |
| 2024/01/18 | 1,556 | 1,593 | 1,554 | 1,567 | -12 | -0.8% | 5,200 |
| 2024/01/17 | 1,611 | 1,611 | 1,530 | 1,579 | -31 | -1.9% | 11,000 |
| 2024/01/16 | 1,600 | 1,615 | 1,596 | 1,610 | +14 | +0.9% | 20,500 |
| 2024/01/15 | 1,590 | 1,598 | 1,585 | 1,596 | +13 | +0.8% | 6,500 |
| 2024/01/12 | 1,583 | 1,583 | 1,566 | 1,583 | +7 | +0.4% | 4,500 |
| 2024/01/11 | 1,573 | 1,580 | 1,559 | 1,576 | +3 | +0.2% | 2,200 |
| 2024/01/10 | 1,567 | 1,574 | 1,553 | 1,573 | +16 | +1% | 4,900 |
| 2024/01/09 | 1,576 | 1,576 | 1,543 | 1,557 | +14 | +0.9% | 4,100 |
| 2024/01/05 | 1,540 | 1,549 | 1,520 | 1,543 | +8 | +0.5% | 1,800 |
| 2024/01/04 | 1,490 | 1,540 | 1,490 | 1,535 | +60 | +4.1% | 6,800 |
| 2023/12/29 | 1,515 | 1,515 | 1,475 | 1,475 | -40 | -2.6% | 3,500 |
| 2023/12/28 | 1,473 | 1,515 | 1,473 | 1,515 | +23 | +1.5% | 4,500 |
| 2023/12/27 | 1,495 | 1,530 | 1,492 | 1,492 | -3 | -0.2% | 5,600 |
| 2023/12/26 | 1,488 | 1,495 | 1,480 | 1,495 | +7 | +0.5% | 2,200 |
| 2023/12/25 | 1,520 | 1,520 | 1,466 | 1,488 | -32 | -2.1% | 8,800 |
| 2023/12/22 | 1,624 | 1,665 | 1,482 | 1,520 | +96 | +6.7% | 71,900 |
| 2023/12/21 | 1,424 | 1,424 | 1,424 | 1,424 | +7 | +0.5% | 200 |
| 2023/12/20 | 1,437 | 1,437 | 1,417 | 1,417 | -20 | -1.4% | 400 |
| 2023/12/19 | 1,413 | 1,437 | 1,413 | 1,437 | +24 | +1.7% | 2,300 |
| 2023/12/18 | 1,436 | 1,436 | 1,412 | 1,413 | -23 | -1.6% | 900 |
| 2023/12/15 | 1,448 | 1,448 | 1,416 | 1,436 | +6 | +0.4% | 4,100 |
| 2023/12/14 | 1,423 | 1,448 | 1,420 | 1,430 | -3 | -0.2% | 1,900 |
| 2023/12/13 | 1,425 | 1,434 | 1,425 | 1,433 | +13 | +0.9% | 500 |
| 2023/12/12 | 1,434 | 1,434 | 1,420 | 1,420 | -14 | -1% | 600 |
| 2023/12/11 | 1,434 | 1,434 | 1,434 | 1,434 | ±0 | ±0% | 200 |
| 2023/12/08 | 1,420 | 1,434 | 1,408 | 1,434 | +28 | +2% | 4,100 |
| 2023/12/07 | 1,417 | 1,425 | 1,406 | 1,406 | -10 | -0.7% | 2,400 |
| 2023/12/06 | 1,417 | 1,417 | 1,402 | 1,416 | +10 | +0.7% | 900 |
| 2023/12/05 | 1,407 | 1,407 | 1,406 | 1,406 | -1 | -0.1% | 300 |
| 2023/12/04 | 1,419 | 1,419 | 1,407 | 1,407 | -12 | -0.8% | 600 |
| 2023/12/01 | 1,431 | 1,431 | 1,419 | 1,419 | +18 | +1.3% | 600 |
| 2023/11/30 | 1,403 | 1,433 | 1,401 | 1,401 | -1 | -0.1% | 2,900 |
| 2023/11/29 | 1,402 | 1,402 | 1,402 | 1,402 | +2 | +0.1% | 100 |
| 2023/11/28 | 1,397 | 1,415 | 1,397 | 1,400 | -1 | -0.1% | 700 |
| 2023/11/27 | 1,418 | 1,418 | 1,401 | 1,401 | -20 | -1.4% | 1,000 |
| 2023/11/24 | 1,417 | 1,421 | 1,402 | 1,421 | ±0 | ±0% | 800 |
301～
350
件表示中 / 3691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 | 175,200円 | +33.3% | +66.4% | 3.14% | 25.00倍 | 0.81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 | 143,800円 | -37.8% | -49.2% | 2.78% | 7.85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 | 585,000円 | +0.3% | +6.6% | 3.08% | 11.83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 | 32,700円 | +5.2% | -3.6% | 3.67% | 12.06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 | 47,600円 | -1.3% | -2.4% | 1.68% | 4.52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
