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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 1,368 | 1,368 | 1,350 | 1,350 | -12 | -0.9% | 1,500 |
| 2023/06/14 | 1,360 | 1,364 | 1,350 | 1,362 | -3 | -0.2% | 800 |
| 2023/06/13 | 1,353 | 1,365 | 1,353 | 1,365 | +12 | +0.9% | 800 |
| 2023/06/12 | 1,342 | 1,355 | 1,342 | 1,353 | +16 | +1.2% | 1,400 |
| 2023/06/09 | 1,340 | 1,340 | 1,337 | 1,337 | -3 | -0.2% | 1,100 |
| 2023/06/08 | 1,338 | 1,343 | 1,335 | 1,340 | -9 | -0.7% | 1,300 |
| 2023/06/07 | 1,340 | 1,349 | 1,340 | 1,349 | -14 | -1% | 1,000 |
| 2023/06/06 | 1,353 | 1,363 | 1,351 | 1,363 | -20 | -1.4% | 1,200 |
| 2023/06/05 | 1,364 | 1,383 | 1,341 | 1,383 | - | - | 4,400 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 1,355 | 1,362 | 1,348 | 1,362 | +18 | +1.3% | 2,800 |
| 2023/05/31 | 1,343 | 1,344 | 1,339 | 1,344 | +1 | +0.1% | 2,000 |
| 2023/05/30 | 1,343 | 1,343 | 1,326 | 1,343 | +2 | +0.1% | 2,400 |
| 2023/05/29 | 1,333 | 1,347 | 1,330 | 1,341 | +9 | +0.7% | 800 |
| 2023/05/26 | 1,349 | 1,349 | 1,332 | 1,332 | +3 | +0.2% | 200 |
| 2023/05/25 | 1,341 | 1,341 | 1,321 | 1,329 | -2 | -0.2% | 1,200 |
| 2023/05/24 | 1,323 | 1,351 | 1,323 | 1,331 | +1 | +0.1% | 1,100 |
| 2023/05/23 | 1,345 | 1,345 | 1,322 | 1,330 | -12 | -0.9% | 1,900 |
| 2023/05/22 | 1,335 | 1,342 | 1,332 | 1,342 | +17 | +1.3% | 600 |
| 2023/05/19 | 1,325 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 3,900 |
| 2023/05/18 | 1,326 | 1,339 | 1,321 | 1,325 | -1 | -0.1% | 1,200 |
| 2023/05/17 | 1,327 | 1,356 | 1,325 | 1,326 | -23 | -1.7% | 1,900 |
| 2023/05/16 | 1,330 | 1,349 | 1,330 | 1,349 | +25 | +1.9% | 1,600 |
| 2023/05/15 | 1,344 | 1,344 | 1,320 | 1,324 | -10 | -0.7% | 2,300 |
| 2023/05/12 | 1,355 | 1,355 | 1,330 | 1,334 | -21 | -1.5% | 3,400 |
| 2023/05/11 | 1,368 | 1,368 | 1,355 | 1,355 | -25 | -1.8% | 2,000 |
| 2023/05/10 | 1,376 | 1,380 | 1,365 | 1,380 | +4 | +0.3% | 1,900 |
| 2023/05/09 | 1,363 | 1,376 | 1,352 | 1,376 | +8 | +0.6% | 1,400 |
| 2023/05/08 | 1,367 | 1,370 | 1,367 | 1,368 | +1 | +0.1% | 700 |
| 2023/05/02 | 1,348 | 1,387 | 1,348 | 1,367 | +19 | +1.4% | 2,300 |
| 2023/05/01 | 1,335 | 1,349 | 1,333 | 1,348 | +6 | +0.4% | 1,300 |
| 2023/04/28 | 1,352 | 1,360 | 1,342 | 1,342 | -8 | -0.6% | 2,500 |
| 2023/04/27 | 1,347 | 1,350 | 1,338 | 1,350 | ±0 | ±0% | 500 |
| 2023/04/26 | 1,348 | 1,350 | 1,347 | 1,350 | +2 | +0.1% | 400 |
| 2023/04/25 | 1,348 | 1,353 | 1,347 | 1,348 | ±0 | ±0% | 5,000 |
| 2023/04/24 | 1,345 | 1,348 | 1,341 | 1,348 | +11 | +0.8% | 1,100 |
| 2023/04/21 | 1,343 | 1,349 | 1,336 | 1,337 | -13 | -1% | 900 |
| 2023/04/20 | 1,349 | 1,350 | 1,303 | 1,350 | +5 | +0.4% | 2,200 |
| 2023/04/19 | 1,332 | 1,351 | 1,332 | 1,345 | +11 | +0.8% | 1,800 |
| 2023/04/18 | 1,334 | 1,337 | 1,332 | 1,334 | ±0 | ±0% | 2,100 |
| 2023/04/17 | 1,356 | 1,356 | 1,334 | 1,334 | +8 | +0.6% | 2,000 |
| 2023/04/14 | 1,329 | 1,346 | 1,325 | 1,326 | -26 | -1.9% | 1,700 |
| 2023/04/13 | 1,334 | 1,352 | 1,332 | 1,352 | +9 | +0.7% | 700 |
| 2023/04/12 | 1,358 | 1,358 | 1,343 | 1,343 | -12 | -0.9% | 600 |
| 2023/04/11 | 1,355 | 1,356 | 1,355 | 1,355 | +6 | +0.4% | 1,200 |
| 2023/04/10 | 1,323 | 1,351 | 1,323 | 1,349 | -3 | -0.2% | 900 |
| 2023/04/07 | 1,370 | 1,370 | 1,342 | 1,352 | -10 | -0.7% | 700 |
| 2023/04/06 | 1,341 | 1,362 | 1,341 | 1,362 | +2 | +0.1% | 700 |
| 2023/04/05 | 1,361 | 1,371 | 1,360 | 1,360 | -18 | -1.3% | 600 |
| 2023/04/04 | 1,369 | 1,378 | 1,362 | 1,378 | -12 | -0.9% | 900 |
451～
500
件表示中 / 3682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 | 165,600円 | +33.3% | +66.4% | 3.32% | 23.63倍 | 0.76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 | 33,300円 | +5.2% | -3.6% | 3.60% | 12.28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 |
| サノヤスＨＤ | 21,000円 | +2.8% | -37.1% | 2.38% | 17.49倍 | 0.82倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| 和井田 | 92,200円 | -0.1% | -42.5% | 3.47% | 15.70倍 | 0.60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 |
| タカトリ | 116,200円 | -37.8% | -49.2% | 3.44% | 6.35倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
