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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,715 | 1,715 | 1,715 | 1,715 | -2 | -0.1% | 300 |
| 2022/03/03 | 1,722 | 1,722 | 1,717 | 1,717 | ±0 | ±0% | 200 |
| 2022/03/02 | 1,716 | 1,720 | 1,715 | 1,717 | -4 | -0.2% | 9,000 |
| 2022/03/01 | 1,722 | 1,730 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2022/02/28 | 1,723 | 1,730 | 1,721 | 1,721 | -2 | -0.1% | 600 |
| 2022/02/25 | 1,723 | 1,723 | 1,723 | 1,723 | -9 | -0.5% | 600 |
| 2022/02/24 | 1,740 | 1,740 | 1,732 | 1,732 | -10 | -0.6% | 400 |
| 2022/02/22 | 1,780 | 1,780 | 1,741 | 1,742 | -38 | -2.1% | 900 |
| 2022/02/21 | 1,732 | 1,780 | 1,732 | 1,780 | +48 | +2.8% | 1,400 |
| 2022/02/18 | 1,760 | 1,760 | 1,720 | 1,732 | -6 | -0.3% | 700 |
| 2022/02/17 | 1,738 | 1,738 | 1,738 | 1,738 | +3 | +0.2% | 100 |
| 2022/02/16 | 1,765 | 1,775 | 1,735 | 1,735 | -30 | -1.7% | 900 |
| 2022/02/15 | 1,750 | 1,765 | 1,750 | 1,765 | -7 | -0.4% | 600 |
| 2022/02/14 | 1,801 | 1,801 | 1,772 | 1,772 | - | - | 500 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 1,793 | 1,805 | 1,793 | 1,801 | ±0 | ±0% | 800 |
| 2022/02/08 | 1,782 | 1,848 | 1,781 | 1,801 | +19 | +1.1% | 1,300 |
| 2022/02/07 | 1,783 | 1,787 | 1,782 | 1,782 | -8 | -0.4% | 500 |
| 2022/02/04 | 1,790 | 1,790 | 1,790 | 1,790 | - | - | 100 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 1,766 | 1,779 | 1,766 | 1,779 | +1 | +0.1% | 200 |
| 2022/02/01 | 1,768 | 1,778 | 1,768 | 1,778 | +6 | +0.3% | 400 |
| 2022/01/31 | 1,721 | 1,772 | 1,721 | 1,772 | +17 | +1% | 700 |
| 2022/01/28 | 1,718 | 1,755 | 1,717 | 1,755 | +5 | +0.3% | 2,400 |
| 2022/01/27 | 1,744 | 1,751 | 1,721 | 1,750 | +6 | +0.3% | 8,300 |
| 2022/01/26 | 1,787 | 1,789 | 1,731 | 1,744 | -26 | -1.5% | 2,100 |
| 2022/01/25 | 1,746 | 1,770 | 1,746 | 1,770 | +24 | +1.4% | 1,800 |
| 2022/01/24 | 1,748 | 1,748 | 1,728 | 1,746 | -6 | -0.3% | 1,500 |
| 2022/01/21 | 1,752 | 1,759 | 1,752 | 1,752 | -18 | -1% | 4,600 |
| 2022/01/20 | 1,760 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 200 |
| 2022/01/19 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 1,600 |
| 2022/01/18 | 1,780 | 1,780 | 1,780 | 1,780 | +10 | +0.6% | 100 |
| 2022/01/17 | 1,800 | 1,800 | 1,770 | 1,770 | - | - | 600 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,800 | 1,800 | 1,800 | 1,800 | +14 | +0.8% | 200 |
| 2022/01/12 | 1,790 | 1,790 | 1,786 | 1,786 | - | - | 200 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,800 | 1,800 | 1,799 | 1,799 | -7 | -0.4% | 200 |
| 2022/01/06 | 1,806 | 1,806 | 1,806 | 1,806 | -23 | -1.3% | 200 |
| 2022/01/05 | 1,883 | 1,884 | 1,791 | 1,829 | -39 | -2.1% | 6,000 |
| 2022/01/04 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 100 |
| 2021/12/30 | 1,886 | 1,886 | 1,867 | 1,868 | -32 | -1.7% | 500 |
| 2021/12/29 | 1,788 | 1,900 | 1,788 | 1,900 | +112 | +6.3% | 2,900 |
| 2021/12/28 | 1,784 | 1,788 | 1,782 | 1,788 | +3 | +0.2% | 1,500 |
| 2021/12/27 | 1,785 | 1,789 | 1,785 | 1,785 | ±0 | ±0% | 5,300 |
| 2021/12/24 | 1,775 | 1,786 | 1,757 | 1,785 | +22 | +1.2% | 2,000 |
| 2021/12/23 | 1,774 | 1,787 | 1,753 | 1,763 | -15 | -0.8% | 20,600 |
| 2021/12/22 | 1,788 | 1,788 | 1,773 | 1,778 | +9 | +0.5% | 1,000 |
| 2021/12/21 | 1,787 | 1,787 | 1,769 | 1,769 | -19 | -1.1% | 3,900 |
| 2021/12/20 | 1,798 | 1,798 | 1,771 | 1,788 | +3 | +0.2% | 5,200 |
851～
900
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
