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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 1,619 | 1,619 | 1,558 | 1,610 | -9 | -0.6% | 2,200 |
| 2022/06/14 | 1,620 | 1,620 | 1,617 | 1,619 | -6 | -0.4% | 400 |
| 2022/06/13 | 1,624 | 1,625 | 1,624 | 1,625 | +2 | +0.1% | 500 |
| 2022/06/10 | 1,630 | 1,630 | 1,623 | 1,623 | -7 | -0.4% | 800 |
| 2022/06/09 | 1,630 | 1,630 | 1,630 | 1,630 | -5 | -0.3% | 100 |
| 2022/06/08 | 1,630 | 1,635 | 1,629 | 1,635 | +5 | +0.3% | 5,100 |
| 2022/06/07 | 1,634 | 1,637 | 1,630 | 1,630 | -4 | -0.2% | 6,000 |
| 2022/06/06 | 1,630 | 1,635 | 1,627 | 1,634 | +4 | +0.2% | 2,600 |
| 2022/06/03 | 1,627 | 1,630 | 1,627 | 1,630 | +4 | +0.2% | 1,100 |
| 2022/06/02 | 1,623 | 1,626 | 1,623 | 1,626 | +3 | +0.2% | 500 |
| 2022/06/01 | 1,588 | 1,623 | 1,581 | 1,623 | +39 | +2.5% | 2,100 |
| 2022/05/31 | 1,584 | 1,590 | 1,584 | 1,584 | ±0 | ±0% | 4,400 |
| 2022/05/30 | 1,591 | 1,591 | 1,584 | 1,584 | - | - | 800 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,599 | 1,599 | 1,571 | 1,571 | -39 | -2.4% | 500 |
| 2022/05/25 | 1,630 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 700 |
| 2022/05/24 | 1,611 | 1,630 | 1,607 | 1,630 | +19 | +1.2% | 900 |
| 2022/05/23 | 1,584 | 1,611 | 1,584 | 1,611 | - | - | 800 |
751～
800
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
