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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 143 | 144 | 141 | 144 | +1 | +0.7% | 6,000 |
| 2010/07/12 | 140 | 143 | 140 | 143 | -2 | -1.4% | 3,000 |
| 2010/07/09 | 145 | 145 | 145 | 145 | ±0 | ±0% | 2,000 |
| 2010/07/08 | 145 | 145 | 145 | 145 | +1 | +0.7% | 2,000 |
| 2010/07/07 | 144 | 144 | 140 | 144 | ±0 | ±0% | 6,000 |
| 2010/07/06 | 140 | 144 | 140 | 144 | -1 | -0.7% | 7,000 |
| 2010/07/05 | 141 | 145 | 141 | 145 | +5 | +3.6% | 2,000 |
| 2010/07/02 | 140 | 140 | 139 | 140 | +1 | +0.7% | 10,000 |
| 2010/07/01 | 145 | 145 | 139 | 139 | -7 | -4.8% | 10,000 |
| 2010/06/30 | 145 | 146 | 144 | 146 | ±0 | ±0% | 5,000 |
| 2010/06/29 | 148 | 148 | 146 | 146 | -2 | -1.4% | 7,000 |
| 2010/06/28 | 153 | 153 | 148 | 148 | -5 | -3.3% | 9,000 |
| 2010/06/25 | 153 | 153 | 153 | 153 | ±0 | ±0% | 11,000 |
| 2010/06/24 | 154 | 154 | 148 | 153 | -1 | -0.6% | 9,000 |
| 2010/06/23 | 154 | 154 | 151 | 154 | - | - | 8,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 149 | 156 | 149 | 156 | +8 | +5.4% | 13,000 |
| 2010/06/18 | 148 | 148 | 146 | 148 | -1 | -0.7% | 10,000 |
| 2010/06/17 | 152 | 152 | 149 | 149 | -7 | -4.5% | 7,000 |
| 2010/06/16 | 156 | 156 | 156 | 156 | +7 | +4.7% | 5,000 |
| 2010/06/15 | 148 | 149 | 148 | 149 | +2 | +1.4% | 5,000 |
| 2010/06/14 | 146 | 147 | 145 | 147 | +1 | +0.7% | 10,000 |
| 2010/06/11 | 146 | 146 | 146 | 146 | +1 | +0.7% | 5,000 |
| 2010/06/10 | 144 | 145 | 144 | 145 | ±0 | ±0% | 3,000 |
| 2010/06/09 | 149 | 149 | 145 | 145 | - | - | 4,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/06/03 | 147 | 150 | 147 | 150 | +5 | +3.4% | 15,000 |
| 2010/06/02 | 150 | 150 | 144 | 145 | -5 | -3.3% | 4,000 |
| 2010/06/01 | 149 | 150 | 147 | 150 | +1 | +0.7% | 5,000 |
| 2010/05/31 | 149 | 149 | 148 | 149 | ±0 | ±0% | 3,000 |
| 2010/05/28 | 148 | 150 | 148 | 149 | ±0 | ±0% | 8,000 |
| 2010/05/27 | 146 | 149 | 146 | 149 | +3 | +2.1% | 10,000 |
| 2010/05/26 | 145 | 155 | 145 | 146 | ±0 | ±0% | 17,000 |
| 2010/05/25 | 153 | 153 | 144 | 146 | -9 | -5.8% | 31,000 |
| 2010/05/24 | 157 | 157 | 147 | 155 | -4 | -2.5% | 28,000 |
| 2010/05/21 | 160 | 160 | 152 | 159 | -3 | -1.9% | 11,000 |
| 2010/05/20 | 161 | 162 | 158 | 162 | +1 | +0.6% | 5,000 |
| 2010/05/19 | 163 | 163 | 160 | 161 | -4 | -2.4% | 12,000 |
| 2010/05/18 | 168 | 168 | 165 | 165 | -4 | -2.4% | 9,000 |
| 2010/05/17 | 169 | 169 | 167 | 169 | -1 | -0.6% | 13,000 |
| 2010/05/14 | 171 | 171 | 170 | 170 | -4 | -2.3% | 6,000 |
| 2010/05/13 | 174 | 174 | 174 | 174 | ±0 | ±0% | 10,000 |
| 2010/05/12 | 170 | 174 | 169 | 174 | +5 | +3% | 14,000 |
| 2010/05/11 | 170 | 170 | 168 | 169 | +1 | +0.6% | 18,000 |
| 2010/05/10 | 170 | 171 | 166 | 168 | -4 | -2.3% | 27,000 |
| 2010/05/07 | 172 | 177 | 168 | 172 | -12 | -6.5% | 21,000 |
| 2010/05/06 | 190 | 190 | 176 | 184 | -7 | -3.7% | 39,000 |
| 2010/04/30 | 188 | 196 | 186 | 191 | +5 | +2.7% | 54,000 |
3651～
3700
件表示中 / 3720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 | 194,700円 | +15.5% | +16.3% | 2.82% | 9.26倍 | 0.82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 |
| 昭和真空 | 135,200円 | +12.0% | +0.4% | 5.18% | 14.62倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| タカトリ | 153,300円 | -37.8% | -49.2% | 2.61% | 8.37倍 | 0.83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 |
| ハマイ | 109,800円 | +1.7% | -4.6% | 3.19% | 9.20倍 | 0.46倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 日ギア | 53,800円 | -2.7% | -2.9% | 1.49% | 5.18倍 | 0.61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
