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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 2023/04/03 | 1,370 | 1,390 | 1,357 | 1,390 | +18 | +1.3% | 3,000 |
| 2023/03/31 | 1,339 | 1,372 | 1,339 | 1,372 | +24 | +1.8% | 1,000 |
| 2023/03/30 | 1,348 | 1,351 | 1,322 | 1,348 | -27 | -2% | 1,000 |
| 2023/03/29 | 1,382 | 1,383 | 1,374 | 1,375 | -9 | -0.7% | 1,500 |
| 2023/03/28 | 1,398 | 1,400 | 1,371 | 1,384 | -13 | -0.9% | 2,000 |
| 2023/03/27 | 1,430 | 1,432 | 1,389 | 1,397 | -6 | -0.4% | 3,100 |
| 2023/03/24 | 1,354 | 1,501 | 1,351 | 1,403 | +49 | +3.6% | 19,600 |
| 2023/03/23 | 1,368 | 1,368 | 1,334 | 1,354 | -14 | -1% | 1,200 |
| 2023/03/22 | 1,353 | 1,382 | 1,353 | 1,368 | +45 | +3.4% | 1,000 |
| 2023/03/20 | 1,376 | 1,390 | 1,322 | 1,323 | -69 | -5% | 6,900 |
| 2023/03/17 | 1,411 | 1,416 | 1,390 | 1,392 | -18 | -1.3% | 5,800 |
| 2023/03/16 | 1,413 | 1,414 | 1,394 | 1,410 | +5 | +0.4% | 2,600 |
| 2023/03/15 | 1,398 | 1,417 | 1,398 | 1,405 | +7 | +0.5% | 2,300 |
| 2023/03/14 | 1,409 | 1,415 | 1,398 | 1,398 | -41 | -2.8% | 3,000 |
551～
600
件表示中 / 3768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 | 278,900円 | +15.5% | -9.2% | 1.97% | 9.97倍 | 1.18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 |
| ヤマダ | 505,000円 | +1.9% | -13.2% | 4.16% | 8.51倍 | 0.74倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ヨシタケ | 86,500円 | +7.0% | +9.7% | 3.24% | 9.28倍 | 0.65倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| パンチ | 42,800円 | +0.7% | -16.3% | 4.27% | 39.30倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 227,100円 | +2.5% | +8.2% | 3.30% | 12.90倍 | 0.47倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
市場注目の銘柄
チャート関連のコラム
