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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,396 | 1,398 | 1,370 | 1,395 | -1 | -0.1% | 2,900 |
| 2022/11/04 | 1,413 | 1,413 | 1,396 | 1,396 | -20 | -1.4% | 700 |
| 2022/11/02 | 1,394 | 1,416 | 1,394 | 1,416 | +22 | +1.6% | 300 |
| 2022/11/01 | 1,413 | 1,430 | 1,394 | 1,394 | -31 | -2.2% | 2,300 |
| 2022/10/31 | 1,445 | 1,454 | 1,415 | 1,425 | -20 | -1.4% | 2,300 |
| 2022/10/28 | 1,431 | 1,445 | 1,430 | 1,445 | ±0 | ±0% | 600 |
| 2022/10/27 | 1,424 | 1,446 | 1,424 | 1,445 | +6 | +0.4% | 400 |
| 2022/10/26 | 1,403 | 1,462 | 1,403 | 1,439 | +26 | +1.8% | 2,900 |
| 2022/10/25 | 1,407 | 1,413 | 1,407 | 1,413 | +7 | +0.5% | 900 |
| 2022/10/24 | 1,391 | 1,406 | 1,391 | 1,406 | +24 | +1.7% | 800 |
| 2022/10/21 | 1,382 | 1,382 | 1,382 | 1,382 | -3 | -0.2% | 100 |
| 2022/10/20 | 1,388 | 1,397 | 1,380 | 1,385 | -13 | -0.9% | 1,600 |
| 2022/10/19 | 1,383 | 1,403 | 1,383 | 1,398 | +16 | +1.2% | 500 |
| 2022/10/18 | 1,388 | 1,402 | 1,381 | 1,382 | -10 | -0.7% | 700 |
| 2022/10/17 | 1,401 | 1,403 | 1,377 | 1,392 | -23 | -1.6% | 2,700 |
| 2022/10/14 | 1,406 | 1,430 | 1,402 | 1,415 | +9 | +0.6% | 600 |
| 2022/10/13 | 1,400 | 1,421 | 1,400 | 1,406 | +1 | +0.1% | 300 |
| 2022/10/12 | 1,400 | 1,407 | 1,400 | 1,405 | -5 | -0.4% | 500 |
| 2022/10/11 | 1,400 | 1,415 | 1,400 | 1,410 | -7 | -0.5% | 1,200 |
| 2022/10/07 | 1,405 | 1,417 | 1,405 | 1,417 | ±0 | ±0% | 900 |
| 2022/10/06 | 1,414 | 1,417 | 1,414 | 1,417 | +1 | +0.1% | 200 |
| 2022/10/05 | 1,400 | 1,464 | 1,400 | 1,416 | +13 | +0.9% | 2,700 |
| 2022/10/04 | 1,400 | 1,420 | 1,400 | 1,403 | +2 | +0.1% | 3,800 |
| 2022/10/03 | 1,400 | 1,428 | 1,399 | 1,401 | +4 | +0.3% | 1,200 |
| 2022/09/30 | 1,410 | 1,410 | 1,397 | 1,397 | -14 | -1% | 2,400 |
| 2022/09/29 | 1,402 | 1,430 | 1,402 | 1,411 | +5 | +0.4% | 700 |
| 2022/09/28 | 1,442 | 1,442 | 1,394 | 1,406 | -36 | -2.5% | 3,200 |
| 2022/09/27 | 1,423 | 1,460 | 1,423 | 1,442 | +10 | +0.7% | 1,200 |
| 2022/09/26 | 1,451 | 1,451 | 1,417 | 1,432 | -15 | -1% | 2,700 |
| 2022/09/22 | 1,430 | 1,447 | 1,430 | 1,447 | +8 | +0.6% | 500 |
| 2022/09/21 | 1,420 | 1,439 | 1,420 | 1,439 | +21 | +1.5% | 1,600 |
| 2022/09/20 | 1,415 | 1,437 | 1,415 | 1,418 | +8 | +0.6% | 1,500 |
| 2022/09/16 | 1,407 | 1,417 | 1,407 | 1,410 | -15 | -1.1% | 700 |
| 2022/09/15 | 1,396 | 1,425 | 1,396 | 1,425 | +29 | +2.1% | 300 |
| 2022/09/14 | 1,395 | 1,396 | 1,395 | 1,396 | -4 | -0.3% | 300 |
| 2022/09/13 | 1,425 | 1,426 | 1,395 | 1,400 | -25 | -1.8% | 3,300 |
| 2022/09/12 | 1,395 | 1,425 | 1,395 | 1,425 | +30 | +2.2% | 400 |
| 2022/09/09 | 1,395 | 1,395 | 1,394 | 1,395 | +1 | +0.1% | 800 |
| 2022/09/08 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 800 |
| 2022/09/07 | 1,402 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 1,300 |
| 2022/09/06 | 1,429 | 1,429 | 1,401 | 1,402 | -27 | -1.9% | 4,900 |
| 2022/09/05 | 1,435 | 1,435 | 1,412 | 1,429 | -4 | -0.3% | 2,000 |
| 2022/09/02 | 1,420 | 1,433 | 1,410 | 1,433 | +10 | +0.7% | 3,700 |
| 2022/09/01 | 1,427 | 1,427 | 1,423 | 1,423 | -17 | -1.2% | 600 |
| 2022/08/31 | 1,443 | 1,443 | 1,420 | 1,440 | -2 | -0.1% | 4,800 |
| 2022/08/30 | 1,442 | 1,442 | 1,442 | 1,442 | ±0 | ±0% | 100 |
| 2022/08/29 | 1,457 | 1,460 | 1,442 | 1,442 | -15 | -1% | 2,900 |
| 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 |
601～
650
件表示中 / 3683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 | 169,500円 | +33.3% | +66.4% | 3.24% | 24.19倍 | 0.78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 | 33,100円 | +5.2% | -3.6% | 3.63% | 12.21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 | 21,500円 | +2.8% | -37.1% | 2.33% | 17.90倍 | 0.83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 |
| タカトリ | 115,600円 | -37.8% | -49.2% | 3.46% | 6.31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 |
| 和井田 | 90,000円 | -0.1% | -42.5% | 3.56% | 15.33倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
