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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,740 | 1,742 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2024/11/20 | 1,723 | 1,743 | 1,723 | 1,740 | +20 | +1.2% | 1,200 |
| 2024/11/19 | 1,722 | 1,722 | 1,710 | 1,720 | -22 | -1.3% | 900 |
| 2024/11/18 | 1,730 | 1,748 | 1,706 | 1,742 | +2 | +0.1% | 1,800 |
| 2024/11/15 | 1,764 | 1,764 | 1,737 | 1,740 | -24 | -1.4% | 1,800 |
| 2024/11/14 | 1,759 | 1,764 | 1,746 | 1,764 | -2 | -0.1% | 500 |
| 2024/11/13 | 1,758 | 1,766 | 1,758 | 1,766 | +10 | +0.6% | 300 |
| 2024/11/12 | 1,753 | 1,756 | 1,749 | 1,756 | +13 | +0.7% | 2,200 |
| 2024/11/11 | 1,772 | 1,774 | 1,725 | 1,743 | -2 | -0.1% | 4,200 |
| 2024/11/08 | 1,830 | 1,859 | 1,742 | 1,745 | -117 | -6.3% | 8,500 |
| 2024/11/07 | 1,825 | 1,862 | 1,811 | 1,862 | +37 | +2% | 5,600 |
| 2024/11/06 | 1,766 | 1,839 | 1,766 | 1,825 | +62 | +3.5% | 4,100 |
| 2024/11/05 | 1,725 | 1,767 | 1,724 | 1,763 | +60 | +3.5% | 8,100 |
| 2024/11/01 | 1,710 | 1,710 | 1,703 | 1,703 | - | - | 300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,711 | 1,711 | 1,705 | 1,705 | -6 | -0.4% | 600 |
| 2024/10/29 | 1,700 | 1,715 | 1,693 | 1,711 | +39 | +2.3% | 1,100 |
| 2024/10/28 | 1,705 | 1,705 | 1,665 | 1,672 | -43 | -2.5% | 800 |
| 2024/10/25 | 1,638 | 1,720 | 1,636 | 1,715 | +78 | +4.8% | 2,400 |
| 2024/10/24 | 1,663 | 1,663 | 1,636 | 1,637 | -24 | -1.4% | 900 |
| 2024/10/23 | 1,689 | 1,689 | 1,661 | 1,661 | -34 | -2% | 1,200 |
| 2024/10/22 | 1,705 | 1,716 | 1,695 | 1,695 | -8 | -0.5% | 2,100 |
| 2024/10/21 | 1,702 | 1,703 | 1,702 | 1,703 | -10 | -0.6% | 1,000 |
| 2024/10/18 | 1,722 | 1,722 | 1,695 | 1,713 | -11 | -0.6% | 3,000 |
| 2024/10/17 | 1,724 | 1,724 | 1,724 | 1,724 | -3 | -0.2% | 100 |
| 2024/10/16 | 1,728 | 1,728 | 1,727 | 1,727 | +17 | +1% | 200 |
| 2024/10/15 | 1,721 | 1,727 | 1,710 | 1,710 | -22 | -1.3% | 1,100 |
| 2024/10/11 | 1,747 | 1,747 | 1,723 | 1,732 | +15 | +0.9% | 900 |
| 2024/10/10 | 1,717 | 1,717 | 1,717 | 1,717 | +2 | +0.1% | 200 |
| 2024/10/09 | 1,737 | 1,737 | 1,715 | 1,715 | -16 | -0.9% | 400 |
| 2024/10/08 | 1,747 | 1,747 | 1,731 | 1,731 | -24 | -1.4% | 1,200 |
| 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 |
1～
50
件表示中 / 3585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 | 174,000円 | +26.4% | +66.4% | 3.16% | 10.64倍 | 0.80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 |
| オーイズミ | 35,400円 | +5.2% | -3.6% | 3.39% | 13.05倍 | 0.42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 |
| ハマイ | 106,600円 | -1.2% | -3.6% | 3.28% | 15.88倍 | 0.45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 | 47,300円 | -3.4% | -22.4% | 1.69% | 5.86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 |
| キクカワ | 479,500円 | +0.3% | +6.6% | 3.75% | 9.69倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
