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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,802 | 1,802 | 1,783 | 1,799 | -3 | -0.2% | 3,300 |
| 2025/03/07 | 1,784 | 1,805 | 1,780 | 1,802 | +11 | +0.6% | 2,900 |
| 2025/03/06 | 1,800 | 1,820 | 1,780 | 1,791 | -9 | -0.5% | 3,200 |
| 2025/03/05 | 1,789 | 1,819 | 1,789 | 1,800 | ±0 | ±0% | 2,500 |
| 2025/03/04 | 1,795 | 1,816 | 1,788 | 1,800 | ±0 | ±0% | 2,800 |
| 2025/03/03 | 1,783 | 1,803 | 1,778 | 1,800 | +30 | +1.7% | 2,300 |
| 2025/02/28 | 1,765 | 1,778 | 1,760 | 1,770 | -17 | -1% | 4,300 |
| 2025/02/27 | 1,779 | 1,787 | 1,776 | 1,787 | +8 | +0.4% | 2,800 |
| 2025/02/26 | 1,806 | 1,806 | 1,771 | 1,779 | -31 | -1.7% | 6,400 |
| 2025/02/25 | 1,820 | 1,820 | 1,800 | 1,810 | -10 | -0.5% | 5,000 |
| 2025/02/21 | 1,840 | 1,840 | 1,800 | 1,820 | -15 | -0.8% | 6,600 |
| 2025/02/20 | 1,840 | 1,868 | 1,811 | 1,835 | +43 | +2.4% | 21,500 |
| 2025/02/19 | 1,757 | 1,811 | 1,755 | 1,792 | +35 | +2% | 10,700 |
| 2025/02/18 | 1,761 | 1,771 | 1,757 | 1,757 | +2 | +0.1% | 1,800 |
| 2025/02/17 | 1,776 | 1,776 | 1,755 | 1,755 | +1 | +0.1% | 3,900 |
| 2025/02/14 | 1,762 | 1,766 | 1,750 | 1,754 | -10 | -0.6% | 3,300 |
| 2025/02/13 | 1,765 | 1,778 | 1,760 | 1,764 | -1 | -0.1% | 3,600 |
| 2025/02/12 | 1,760 | 1,796 | 1,751 | 1,765 | +20 | +1.1% | 8,500 |
| 2025/02/10 | 1,769 | 1,772 | 1,725 | 1,745 | +16 | +0.9% | 16,600 |
| 2025/02/07 | 1,810 | 1,811 | 1,728 | 1,729 | -152 | -8.1% | 39,600 |
| 2025/02/06 | 1,826 | 1,886 | 1,820 | 1,881 | +61 | +3.4% | 11,000 |
| 2025/02/05 | 1,813 | 1,838 | 1,801 | 1,820 | +7 | +0.4% | 2,400 |
| 2025/02/04 | 1,841 | 1,841 | 1,813 | 1,813 | +1 | +0.1% | 2,700 |
| 2025/02/03 | 1,807 | 1,858 | 1,803 | 1,812 | +9 | +0.5% | 5,100 |
| 2025/01/31 | 1,814 | 1,814 | 1,787 | 1,803 | -18 | -1% | 2,900 |
| 2025/01/30 | 1,810 | 1,874 | 1,810 | 1,821 | +24 | +1.3% | 8,900 |
| 2025/01/29 | 1,793 | 1,806 | 1,757 | 1,797 | +17 | +1% | 4,900 |
| 2025/01/28 | 1,782 | 1,782 | 1,780 | 1,780 | -7 | -0.4% | 700 |
| 2025/01/27 | 1,782 | 1,798 | 1,779 | 1,787 | +5 | +0.3% | 2,400 |
| 2025/01/24 | 1,784 | 1,784 | 1,782 | 1,782 | +4 | +0.2% | 400 |
| 2025/01/23 | 1,769 | 1,778 | 1,769 | 1,778 | +3 | +0.2% | 400 |
| 2025/01/22 | 1,761 | 1,775 | 1,761 | 1,775 | +17 | +1% | 200 |
| 2025/01/21 | 1,758 | 1,758 | 1,758 | 1,758 | -2 | -0.1% | 300 |
| 2025/01/20 | 1,762 | 1,762 | 1,760 | 1,760 | -22 | -1.2% | 800 |
| 2025/01/17 | 1,782 | 1,782 | 1,782 | 1,782 | +8 | +0.5% | 100 |
| 2025/01/16 | 1,775 | 1,775 | 1,755 | 1,774 | +17 | +1% | 300 |
| 2025/01/15 | 1,765 | 1,765 | 1,757 | 1,757 | -8 | -0.5% | 300 |
| 2025/01/14 | 1,771 | 1,771 | 1,756 | 1,765 | -3 | -0.2% | 700 |
| 2025/01/10 | 1,787 | 1,787 | 1,767 | 1,768 | -10 | -0.6% | 1,700 |
| 2025/01/09 | 1,776 | 1,778 | 1,757 | 1,778 | +19 | +1.1% | 1,400 |
| 2025/01/08 | 1,762 | 1,776 | 1,758 | 1,759 | -1 | -0.1% | 1,400 |
| 2025/01/07 | 1,758 | 1,765 | 1,754 | 1,760 | +2 | +0.1% | 600 |
| 2025/01/06 | 1,760 | 1,760 | 1,746 | 1,758 | -2 | -0.1% | 1,200 |
| 2024/12/30 | 1,743 | 1,760 | 1,743 | 1,760 | +25 | +1.4% | 1,400 |
| 2024/12/27 | 1,728 | 1,775 | 1,728 | 1,735 | +9 | +0.5% | 1,200 |
| 2024/12/26 | 1,713 | 1,768 | 1,713 | 1,726 | -21 | -1.2% | 2,400 |
| 2024/12/25 | 1,758 | 1,769 | 1,742 | 1,747 | -23 | -1.3% | 2,200 |
| 2024/12/24 | 1,748 | 1,770 | 1,732 | 1,770 | +30 | +1.7% | 1,500 |
| 2024/12/23 | 1,747 | 1,766 | 1,713 | 1,740 | -7 | -0.4% | 4,500 |
| 2024/12/20 | 1,757 | 1,763 | 1,747 | 1,747 | -10 | -0.6% | 1,100 |
51～
100
件表示中 / 3705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 | 189,700円 | +15.5% | +16.3% | 2.90% | 9.02倍 | 0.80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 |
| サノヤスＨＤ | 25,200円 | - | - | - | - | 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 | 154,600円 | -37.8% | -49.2% | 2.59% | 8.44倍 | 0.84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 |
| ハマイ | 107,400円 | +1.7% | -4.6% | 3.26% | 9.00倍 | 0.45倍 |
|
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 |
| キクカワ | 560,000円 | -18.7% | -80.7% | 1.79% | 45.29倍 | 0.55倍 |
|
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
