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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,380 | 1,399 | 1,376 | 1,399 | +18 | +1.3% | 300 |
| 2023/10/20 | 1,386 | 1,386 | 1,381 | 1,381 | -11 | -0.8% | 500 |
| 2023/10/19 | 1,399 | 1,400 | 1,391 | 1,392 | -7 | -0.5% | 1,400 |
| 2023/10/18 | 1,417 | 1,417 | 1,396 | 1,399 | -4 | -0.3% | 800 |
| 2023/10/17 | 1,403 | 1,403 | 1,403 | 1,403 | +9 | +0.6% | 100 |
| 2023/10/16 | 1,398 | 1,398 | 1,394 | 1,394 | -28 | -2% | 900 |
| 2023/10/13 | 1,416 | 1,422 | 1,396 | 1,422 | +6 | +0.4% | 1,700 |
| 2023/10/12 | 1,434 | 1,434 | 1,394 | 1,416 | +5 | +0.4% | 1,000 |
| 2023/10/11 | 1,405 | 1,426 | 1,401 | 1,411 | +12 | +0.9% | 3,000 |
| 2023/10/10 | 1,411 | 1,411 | 1,395 | 1,399 | +6 | +0.4% | 500 |
| 2023/10/06 | 1,393 | 1,393 | 1,393 | 1,393 | -6 | -0.4% | 300 |
| 2023/10/05 | 1,403 | 1,403 | 1,392 | 1,399 | -4 | -0.3% | 1,300 |
| 2023/10/04 | 1,400 | 1,426 | 1,395 | 1,403 | +3 | +0.2% | 2,200 |
| 2023/10/03 | 1,417 | 1,417 | 1,400 | 1,400 | -19 | -1.3% | 1,100 |
| 2023/10/02 | 1,421 | 1,431 | 1,419 | 1,419 | -2 | -0.1% | 900 |
| 2023/09/29 | 1,448 | 1,448 | 1,421 | 1,421 | -13 | -0.9% | 1,300 |
| 2023/09/28 | 1,464 | 1,464 | 1,429 | 1,434 | -6 | -0.4% | 1,100 |
| 2023/09/27 | 1,438 | 1,450 | 1,412 | 1,440 | +19 | +1.3% | 3,700 |
| 2023/09/26 | 1,421 | 1,421 | 1,419 | 1,421 | ±0 | ±0% | 2,300 |
| 2023/09/25 | 1,417 | 1,423 | 1,417 | 1,421 | +5 | +0.4% | 900 |
| 2023/09/22 | 1,416 | 1,416 | 1,416 | 1,416 | +5 | +0.4% | 100 |
| 2023/09/21 | 1,420 | 1,420 | 1,411 | 1,411 | -9 | -0.6% | 700 |
| 2023/09/20 | 1,426 | 1,426 | 1,420 | 1,420 | -4 | -0.3% | 900 |
| 2023/09/19 | 1,410 | 1,425 | 1,400 | 1,424 | +13 | +0.9% | 2,100 |
| 2023/09/15 | 1,423 | 1,425 | 1,411 | 1,411 | ±0 | ±0% | 500 |
| 2023/09/14 | 1,435 | 1,435 | 1,411 | 1,411 | -6 | -0.4% | 300 |
| 2023/09/13 | 1,427 | 1,427 | 1,417 | 1,417 | -9 | -0.6% | 800 |
| 2023/09/12 | 1,417 | 1,426 | 1,400 | 1,426 | -13 | -0.9% | 3,000 |
| 2023/09/11 | 1,429 | 1,439 | 1,419 | 1,439 | -20 | -1.4% | 2,200 |
| 2023/09/08 | 1,410 | 1,459 | 1,403 | 1,459 | +36 | +2.5% | 4,000 |
| 2023/09/07 | 1,400 | 1,426 | 1,400 | 1,423 | +23 | +1.6% | 5,600 |
| 2023/09/06 | 1,390 | 1,400 | 1,390 | 1,400 | +21 | +1.5% | 1,000 |
| 2023/09/05 | 1,381 | 1,399 | 1,379 | 1,379 | -8 | -0.6% | 2,300 |
| 2023/09/04 | 1,392 | 1,400 | 1,376 | 1,387 | +11 | +0.8% | 3,400 |
| 2023/09/01 | 1,390 | 1,392 | 1,376 | 1,376 | -13 | -0.9% | 2,000 |
| 2023/08/31 | 1,388 | 1,389 | 1,374 | 1,389 | +16 | +1.2% | 1,300 |
| 2023/08/30 | 1,386 | 1,386 | 1,373 | 1,373 | -14 | -1% | 500 |
| 2023/08/29 | 1,364 | 1,387 | 1,361 | 1,387 | -1 | -0.1% | 1,500 |
| 2023/08/28 | 1,382 | 1,388 | 1,358 | 1,388 | +34 | +2.5% | 1,000 |
| 2023/08/25 | 1,345 | 1,355 | 1,345 | 1,354 | - | - | 1,600 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,365 | 1,365 | 1,357 | 1,357 | -8 | -0.6% | 200 |
| 2023/08/22 | 1,379 | 1,379 | 1,361 | 1,365 | -14 | -1% | 1,100 |
| 2023/08/21 | 1,341 | 1,382 | 1,341 | 1,379 | +47 | +3.5% | 1,300 |
| 2023/08/18 | 1,332 | 1,350 | 1,308 | 1,332 | -5 | -0.4% | 4,300 |
| 2023/08/17 | 1,355 | 1,362 | 1,337 | 1,337 | -15 | -1.1% | 1,300 |
| 2023/08/16 | 1,369 | 1,369 | 1,352 | 1,352 | - | - | 400 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 1,360 | 1,365 | 1,350 | 1,365 | +15 | +1.1% | 400 |
| 2023/08/10 | 1,346 | 1,380 | 1,346 | 1,350 | +4 | +0.3% | 1,000 |
401～
450
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
