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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,611 | 1,624 | 1,597 | 1,624 | +12 | +0.7% | 600 |
| 2022/05/18 | 1,616 | 1,629 | 1,612 | 1,612 | -18 | -1.1% | 800 |
| 2022/05/17 | 1,607 | 1,630 | 1,600 | 1,630 | +25 | +1.6% | 3,000 |
| 2022/05/16 | 1,602 | 1,605 | 1,602 | 1,605 | -22 | -1.4% | 3,000 |
| 2022/05/13 | 1,650 | 1,658 | 1,610 | 1,627 | -122 | -7% | 6,200 |
| 2022/05/12 | 1,749 | 1,749 | 1,749 | 1,749 | - | - | 100 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,749 | 1,750 | 1,722 | 1,750 | +25 | +1.4% | 1,100 |
| 2022/05/09 | 1,725 | 1,725 | 1,725 | 1,725 | -5 | -0.3% | 1,200 |
| 2022/05/06 | 1,748 | 1,748 | 1,730 | 1,730 | -15 | -0.9% | 400 |
| 2022/05/02 | 1,742 | 1,745 | 1,742 | 1,745 | +23 | +1.3% | 300 |
| 2022/04/28 | 1,723 | 1,723 | 1,722 | 1,722 | +4 | +0.2% | 200 |
| 2022/04/27 | 1,718 | 1,718 | 1,718 | 1,718 | -32 | -1.8% | 100 |
| 2022/04/26 | 1,750 | 1,750 | 1,750 | 1,750 | +3 | +0.2% | 1,200 |
| 2022/04/25 | 1,746 | 1,747 | 1,746 | 1,747 | +12 | +0.7% | 500 |
| 2022/04/22 | 1,722 | 1,735 | 1,722 | 1,735 | +17 | +1% | 3,900 |
| 2022/04/21 | 1,718 | 1,718 | 1,718 | 1,718 | -8 | -0.5% | 100 |
| 2022/04/20 | 1,728 | 1,728 | 1,726 | 1,726 | - | - | 200 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,717 | 1,741 | 1,717 | 1,741 | -7 | -0.4% | 500 |
| 2022/04/14 | 1,749 | 1,749 | 1,748 | 1,748 | -1 | -0.1% | 800 |
| 2022/04/13 | 1,716 | 1,749 | 1,716 | 1,749 | - | - | 200 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 1,752 | 1,752 | 1,752 | 1,752 | - | - | 200 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 1,720 | 1,752 | 1,720 | 1,752 | -8 | -0.5% | 200 |
| 2022/04/04 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 300 |
| 2022/04/01 | 1,770 | 1,770 | 1,760 | 1,760 | -17 | -1% | 200 |
| 2022/03/31 | 1,730 | 1,777 | 1,730 | 1,777 | - | - | 800 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 1,751 | 1,751 | 1,751 | 1,751 | - | - | 100 |
| 2022/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/25 | 1,769 | 1,769 | 1,730 | 1,769 | +34 | +2% | 900 |
| 2022/03/24 | 1,730 | 1,735 | 1,730 | 1,735 | +5 | +0.3% | 600 |
| 2022/03/23 | 1,727 | 1,734 | 1,716 | 1,730 | +4 | +0.2% | 2,200 |
| 2022/03/22 | 1,724 | 1,726 | 1,723 | 1,726 | +3 | +0.2% | 3,500 |
| 2022/03/18 | 1,720 | 1,723 | 1,720 | 1,723 | +3 | +0.2% | 800 |
| 2022/03/17 | 1,726 | 1,726 | 1,690 | 1,720 | +30 | +1.8% | 700 |
| 2022/03/16 | 1,692 | 1,692 | 1,690 | 1,690 | -8 | -0.5% | 400 |
| 2022/03/15 | 1,660 | 1,698 | 1,660 | 1,698 | -2 | -0.1% | 600 |
| 2022/03/14 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,000 |
| 2022/03/11 | 1,720 | 1,720 | 1,698 | 1,700 | ±0 | ±0% | 500 |
| 2022/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2022/03/09 | 1,697 | 1,700 | 1,697 | 1,700 | +5 | +0.3% | 700 |
| 2022/03/08 | 1,695 | 1,695 | 1,677 | 1,695 | ±0 | ±0% | 1,000 |
| 2022/03/07 | 1,708 | 1,717 | 1,695 | 1,695 | -20 | -1.2% | 1,800 |
801～
850
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
