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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,459 | 1,461 | 1,429 | 1,457 | -13 | -0.9% | 6,200 |
| 2022/08/25 | 1,477 | 1,477 | 1,455 | 1,470 | -18 | -1.2% | 7,900 |
| 2022/08/24 | 1,475 | 1,505 | 1,475 | 1,488 | -11 | -0.7% | 4,900 |
| 2022/08/23 | 1,485 | 1,499 | 1,485 | 1,499 | +4 | +0.3% | 1,000 |
| 2022/08/22 | 1,503 | 1,541 | 1,487 | 1,495 | -13 | -0.9% | 8,300 |
| 2022/08/19 | 1,518 | 1,530 | 1,507 | 1,508 | -13 | -0.9% | 3,200 |
| 2022/08/18 | 1,518 | 1,532 | 1,518 | 1,521 | +3 | +0.2% | 700 |
| 2022/08/17 | 1,520 | 1,521 | 1,518 | 1,518 | -2 | -0.1% | 1,600 |
| 2022/08/16 | 1,521 | 1,522 | 1,520 | 1,520 | -28 | -1.8% | 700 |
| 2022/08/15 | 1,516 | 1,548 | 1,516 | 1,548 | +31 | +2% | 400 |
| 2022/08/12 | 1,517 | 1,517 | 1,516 | 1,517 | -7 | -0.5% | 1,400 |
| 2022/08/10 | 1,516 | 1,524 | 1,516 | 1,524 | -1 | -0.1% | 200 |
| 2022/08/09 | 1,543 | 1,551 | 1,525 | 1,525 | -35 | -2.2% | 700 |
| 2022/08/08 | 1,535 | 1,560 | 1,535 | 1,560 | +21 | +1.4% | 300 |
| 2022/08/05 | 1,543 | 1,545 | 1,536 | 1,539 | -31 | -2% | 1,300 |
| 2022/08/04 | 1,548 | 1,570 | 1,548 | 1,570 | +22 | +1.4% | 1,200 |
| 2022/08/03 | 1,545 | 1,548 | 1,545 | 1,548 | ±0 | ±0% | 400 |
| 2022/08/02 | 1,552 | 1,559 | 1,548 | 1,548 | -32 | -2% | 1,900 |
| 2022/08/01 | 1,599 | 1,599 | 1,575 | 1,580 | -20 | -1.3% | 700 |
| 2022/07/29 | 1,583 | 1,600 | 1,577 | 1,600 | +1 | +0.1% | 400 |
| 2022/07/28 | 1,578 | 1,599 | 1,578 | 1,599 | +23 | +1.5% | 300 |
| 2022/07/27 | 1,585 | 1,585 | 1,576 | 1,576 | -24 | -1.5% | 300 |
| 2022/07/26 | 1,578 | 1,600 | 1,578 | 1,600 | +20 | +1.3% | 300 |
| 2022/07/25 | 1,629 | 1,629 | 1,580 | 1,580 | -51 | -3.1% | 7,600 |
| 2022/07/22 | 1,623 | 1,638 | 1,623 | 1,631 | +8 | +0.5% | 1,800 |
| 2022/07/21 | 1,630 | 1,630 | 1,623 | 1,623 | -7 | -0.4% | 1,800 |
| 2022/07/20 | 1,606 | 1,630 | 1,606 | 1,630 | +24 | +1.5% | 2,400 |
| 2022/07/19 | 1,580 | 1,606 | 1,580 | 1,606 | +4 | +0.2% | 400 |
| 2022/07/15 | 1,590 | 1,602 | 1,588 | 1,602 | +21 | +1.3% | 1,400 |
| 2022/07/14 | 1,575 | 1,600 | 1,575 | 1,581 | +6 | +0.4% | 1,100 |
| 2022/07/13 | 1,586 | 1,586 | 1,575 | 1,575 | -24 | -1.5% | 800 |
| 2022/07/12 | 1,599 | 1,599 | 1,599 | 1,599 | +20 | +1.3% | 200 |
| 2022/07/11 | 1,579 | 1,579 | 1,579 | 1,579 | -18 | -1.1% | 100 |
| 2022/07/08 | 1,599 | 1,599 | 1,559 | 1,597 | -4 | -0.2% | 300 |
| 2022/07/07 | 1,601 | 1,601 | 1,601 | 1,601 | +13 | +0.8% | 100 |
| 2022/07/06 | 1,573 | 1,604 | 1,573 | 1,588 | - | - | 300 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 1,589 | 1,610 | 1,577 | 1,577 | - | - | 1,400 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,602 | 1,602 | 1,601 | 1,601 | -6 | -0.4% | 200 |
| 2022/06/29 | 1,589 | 1,607 | 1,589 | 1,607 | -10 | -0.6% | 200 |
| 2022/06/28 | 1,609 | 1,619 | 1,609 | 1,617 | -1 | -0.1% | 800 |
| 2022/06/27 | 1,575 | 1,619 | 1,560 | 1,618 | +80 | +5.2% | 1,700 |
| 2022/06/24 | 1,546 | 1,560 | 1,538 | 1,538 | -13 | -0.8% | 1,400 |
| 2022/06/23 | 1,530 | 1,551 | 1,516 | 1,551 | +31 | +2% | 1,100 |
| 2022/06/22 | 1,500 | 1,520 | 1,500 | 1,520 | -4 | -0.3% | 500 |
| 2022/06/21 | 1,520 | 1,524 | 1,520 | 1,524 | +59 | +4% | 300 |
| 2022/06/20 | 1,560 | 1,560 | 1,465 | 1,465 | -55 | -3.6% | 2,400 |
| 2022/06/17 | 1,575 | 1,580 | 1,501 | 1,520 | -73 | -4.6% | 4,500 |
| 2022/06/16 | 1,594 | 1,595 | 1,593 | 1,593 | -17 | -1.1% | 300 |
551～
600
件表示中 / 3586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 | 175,000円 | +26.4% | +66.4% | 3.14% | 10.70倍 | 0.81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 |
| ハマイ | 106,600円 | -1.2% | -3.6% | - | - | - |
|
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 |
| オーイズミ | 34,800円 | +5.2% | -3.6% | 3.45% | 12.83倍 | 0.41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 |
| 日ギア | 47,100円 | -3.4% | -22.4% | 1.70% | 5.83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% | - | - | - |
|
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
