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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/05/14 | 1,685 | 1,689 | 1,654 | 1,673 | -12 | -0.7% | 3,500 |
| 2024/05/13 | 1,716 | 1,718 | 1,660 | 1,685 | -34 | -2% | 13,600 |
| 2024/05/10 | 1,820 | 1,820 | 1,670 | 1,719 | +99 | +6.1% | 43,900 |
| 2024/05/09 | 1,605 | 1,621 | 1,585 | 1,620 | +24 | +1.5% | 8,800 |
| 2024/05/08 | 1,595 | 1,596 | 1,595 | 1,596 | +18 | +1.1% | 800 |
| 2024/05/07 | 1,587 | 1,600 | 1,578 | 1,578 | -1 | -0.1% | 3,600 |
| 2024/05/02 | 1,588 | 1,590 | 1,578 | 1,579 | -9 | -0.6% | 4,600 |
| 2024/05/01 | 1,591 | 1,594 | 1,585 | 1,588 | -2 | -0.1% | 1,000 |
| 2024/04/30 | 1,590 | 1,594 | 1,581 | 1,590 | -5 | -0.3% | 2,000 |
| 2024/04/26 | 1,613 | 1,613 | 1,576 | 1,595 | +22 | +1.4% | 4,100 |
| 2024/04/25 | 1,575 | 1,580 | 1,573 | 1,573 | -2 | -0.1% | 1,400 |
| 2024/04/24 | 1,580 | 1,585 | 1,571 | 1,575 | -2 | -0.1% | 1,500 |
| 2024/04/23 | 1,587 | 1,587 | 1,564 | 1,577 | ±0 | ±0% | 1,800 |
| 2024/04/22 | 1,561 | 1,577 | 1,561 | 1,577 | +19 | +1.2% | 600 |
| 2024/04/19 | 1,576 | 1,576 | 1,556 | 1,558 | -18 | -1.1% | 2,100 |
| 2024/04/18 | 1,578 | 1,578 | 1,562 | 1,576 | +14 | +0.9% | 300 |
| 2024/04/17 | 1,562 | 1,565 | 1,561 | 1,562 | ±0 | ±0% | 1,600 |
| 2024/04/16 | 1,569 | 1,577 | 1,562 | 1,562 | -11 | -0.7% | 2,000 |
| 2024/04/15 | 1,577 | 1,580 | 1,571 | 1,573 | -6 | -0.4% | 1,700 |
| 2024/04/12 | 1,582 | 1,583 | 1,579 | 1,579 | -3 | -0.2% | 1,400 |
| 2024/04/11 | 1,581 | 1,583 | 1,576 | 1,582 | +1 | +0.1% | 1,600 |
| 2024/04/10 | 1,580 | 1,584 | 1,571 | 1,581 | +3 | +0.2% | 2,200 |
| 2024/04/09 | 1,558 | 1,584 | 1,558 | 1,578 | +14 | +0.9% | 3,100 |
| 2024/04/08 | 1,567 | 1,589 | 1,564 | 1,564 | -17 | -1.1% | 4,200 |
| 2024/04/05 | 1,572 | 1,593 | 1,572 | 1,581 | -3 | -0.2% | 1,800 |
| 2024/04/04 | 1,593 | 1,593 | 1,581 | 1,584 | -9 | -0.6% | 400 |
| 2024/04/03 | 1,580 | 1,600 | 1,580 | 1,593 | +15 | +1% | 900 |
| 2024/04/02 | 1,607 | 1,611 | 1,570 | 1,578 | -19 | -1.2% | 3,400 |
| 2024/04/01 | 1,600 | 1,609 | 1,573 | 1,597 | +5 | +0.3% | 2,200 |
| 2024/03/29 | 1,573 | 1,592 | 1,573 | 1,592 | +28 | +1.8% | 2,900 |
| 2024/03/28 | 1,564 | 1,564 | 1,564 | 1,564 | -46 | -2.9% | 600 |
| 2024/03/27 | 1,600 | 1,660 | 1,599 | 1,610 | -2 | -0.1% | 8,400 |
| 2024/03/26 | 1,613 | 1,614 | 1,600 | 1,612 | -2 | -0.1% | 1,400 |
| 2024/03/25 | 1,593 | 1,630 | 1,593 | 1,614 | +10 | +0.6% | 7,000 |
| 2024/03/22 | 1,611 | 1,611 | 1,592 | 1,604 | +2 | +0.1% | 2,400 |
| 2024/03/21 | 1,614 | 1,619 | 1,600 | 1,602 | +3 | +0.2% | 1,900 |
| 2024/03/19 | 1,588 | 1,600 | 1,588 | 1,599 | +9 | +0.6% | 2,300 |
| 2024/03/18 | 1,580 | 1,590 | 1,569 | 1,590 | +14 | +0.9% | 3,200 |
| 2024/03/15 | 1,568 | 1,576 | 1,562 | 1,576 | +13 | +0.8% | 6,700 |
| 2024/03/14 | 1,570 | 1,570 | 1,543 | 1,563 | -7 | -0.4% | 700 |
| 2024/03/13 | 1,569 | 1,574 | 1,564 | 1,570 | +10 | +0.6% | 1,200 |
| 2024/03/12 | 1,538 | 1,560 | 1,538 | 1,560 | +15 | +1% | 400 |
| 2024/03/11 | 1,565 | 1,565 | 1,528 | 1,545 | -25 | -1.6% | 3,200 |
| 2024/03/08 | 1,562 | 1,570 | 1,562 | 1,570 | +8 | +0.5% | 800 |
| 2024/03/07 | 1,570 | 1,570 | 1,562 | 1,562 | -12 | -0.8% | 500 |
| 2024/03/06 | 1,568 | 1,575 | 1,564 | 1,574 | +12 | +0.8% | 2,400 |
| 2024/03/05 | 1,565 | 1,565 | 1,561 | 1,562 | ±0 | ±0% | 1,100 |
1～
50
件表示中 / 3457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 | 168,400円 | +26.4% | +66.4% | 3.27% | 10.33倍 | 0.72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 |
| 黒田精 | 135,500円 | +8.1% | +24.4% | 2.80% | 11.03倍 | 0.67倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 加地テック | 445,000円 | -6.4% | -27.9% | 0.90% | 18.41倍 | 1.01倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 和井田 | 98,800円 | -4.9% | -52.1% | 3.24% | 17.47倍 | 0.64倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| タカキタ | 48,400円 | +0.2% | -24.1% | 2.07% | 10.05倍 | 0.69倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
