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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,561 | 1,570 | 1,561 | 1,562 | -9 | -0.6% | 2,000 |
| 2024/03/01 | 1,580 | 1,584 | 1,571 | 1,571 | -7 | -0.4% | 1,800 |
| 2024/02/29 | 1,575 | 1,580 | 1,574 | 1,578 | +15 | +1% | 1,400 |
| 2024/02/28 | 1,574 | 1,579 | 1,559 | 1,563 | -15 | -1% | 5,900 |
| 2024/02/27 | 1,584 | 1,595 | 1,578 | 1,578 | -8 | -0.5% | 2,900 |
| 2024/02/26 | 1,579 | 1,594 | 1,579 | 1,586 | +2 | +0.1% | 2,700 |
| 2024/02/22 | 1,586 | 1,586 | 1,569 | 1,584 | +7 | +0.4% | 2,900 |
| 2024/02/21 | 1,569 | 1,594 | 1,567 | 1,577 | +8 | +0.5% | 2,100 |
| 2024/02/20 | 1,545 | 1,598 | 1,545 | 1,569 | +27 | +1.8% | 6,100 |
| 2024/02/19 | 1,546 | 1,546 | 1,538 | 1,542 | +9 | +0.6% | 2,100 |
| 2024/02/16 | 1,503 | 1,533 | 1,503 | 1,533 | +19 | +1.3% | 3,200 |
| 2024/02/15 | 1,508 | 1,514 | 1,502 | 1,514 | -3 | -0.2% | 2,600 |
| 2024/02/14 | 1,519 | 1,527 | 1,517 | 1,517 | -10 | -0.7% | 5,100 |
| 2024/02/13 | 1,488 | 1,527 | 1,488 | 1,527 | +40 | +2.7% | 4,500 |
| 2024/02/09 | 1,464 | 1,487 | 1,441 | 1,487 | -87 | -5.5% | 26,100 |
| 2024/02/08 | 1,600 | 1,622 | 1,570 | 1,574 | -31 | -1.9% | 11,500 |
| 2024/02/07 | 1,601 | 1,605 | 1,597 | 1,605 | +5 | +0.3% | 2,600 |
| 2024/02/06 | 1,601 | 1,610 | 1,584 | 1,600 | -14 | -0.9% | 4,900 |
| 2024/02/05 | 1,612 | 1,625 | 1,604 | 1,614 | +2 | +0.1% | 2,200 |
| 2024/02/02 | 1,589 | 1,628 | 1,584 | 1,612 | +28 | +1.8% | 15,700 |
| 2024/02/01 | 1,576 | 1,588 | 1,570 | 1,584 | +8 | +0.5% | 6,800 |
| 2024/01/31 | 1,544 | 1,576 | 1,536 | 1,576 | +33 | +2.1% | 4,800 |
| 2024/01/30 | 1,549 | 1,549 | 1,527 | 1,543 | +10 | +0.7% | 3,400 |
| 2024/01/29 | 1,514 | 1,533 | 1,514 | 1,533 | +20 | +1.3% | 3,800 |
| 2024/01/26 | 1,535 | 1,543 | 1,513 | 1,513 | -22 | -1.4% | 5,800 |
| 2024/01/25 | 1,536 | 1,560 | 1,533 | 1,535 | -7 | -0.5% | 6,500 |
| 2024/01/24 | 1,530 | 1,549 | 1,523 | 1,542 | +12 | +0.8% | 2,200 |
| 2024/01/23 | 1,584 | 1,584 | 1,530 | 1,530 | -40 | -2.5% | 7,500 |
| 2024/01/22 | 1,584 | 1,589 | 1,556 | 1,570 | +6 | +0.4% | 4,500 |
| 2024/01/19 | 1,582 | 1,582 | 1,553 | 1,564 | -3 | -0.2% | 2,300 |
| 2024/01/18 | 1,556 | 1,593 | 1,554 | 1,567 | -12 | -0.8% | 5,200 |
| 2024/01/17 | 1,611 | 1,611 | 1,530 | 1,579 | -31 | -1.9% | 11,000 |
| 2024/01/16 | 1,600 | 1,615 | 1,596 | 1,610 | +14 | +0.9% | 20,500 |
| 2024/01/15 | 1,590 | 1,598 | 1,585 | 1,596 | +13 | +0.8% | 6,500 |
| 2024/01/12 | 1,583 | 1,583 | 1,566 | 1,583 | +7 | +0.4% | 4,500 |
| 2024/01/11 | 1,573 | 1,580 | 1,559 | 1,576 | +3 | +0.2% | 2,200 |
| 2024/01/10 | 1,567 | 1,574 | 1,553 | 1,573 | +16 | +1% | 4,900 |
| 2024/01/09 | 1,576 | 1,576 | 1,543 | 1,557 | +14 | +0.9% | 4,100 |
| 2024/01/05 | 1,540 | 1,549 | 1,520 | 1,543 | +8 | +0.5% | 1,800 |
| 2024/01/04 | 1,490 | 1,540 | 1,490 | 1,535 | +60 | +4.1% | 6,800 |
| 2023/12/29 | 1,515 | 1,515 | 1,475 | 1,475 | -40 | -2.6% | 3,500 |
| 2023/12/28 | 1,473 | 1,515 | 1,473 | 1,515 | +23 | +1.5% | 4,500 |
| 2023/12/27 | 1,495 | 1,530 | 1,492 | 1,492 | -3 | -0.2% | 5,600 |
| 2023/12/26 | 1,488 | 1,495 | 1,480 | 1,495 | +7 | +0.5% | 2,200 |
| 2023/12/25 | 1,520 | 1,520 | 1,466 | 1,488 | -32 | -2.1% | 8,800 |
| 2023/12/22 | 1,624 | 1,665 | 1,482 | 1,520 | +96 | +6.7% | 71,900 |
| 2023/12/21 | 1,424 | 1,424 | 1,424 | 1,424 | +7 | +0.5% | 200 |
| 2023/12/20 | 1,437 | 1,437 | 1,417 | 1,417 | -20 | -1.4% | 400 |
| 2023/12/19 | 1,413 | 1,437 | 1,413 | 1,437 | +24 | +1.7% | 2,300 |
| 2023/12/18 | 1,436 | 1,436 | 1,412 | 1,413 | -23 | -1.6% | 900 |
51～
100
件表示中 / 3457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 | 168,400円 | +26.4% | +66.4% | 3.27% | 10.33倍 | 0.72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 |
| 黒田精 | 135,500円 | +8.1% | +24.4% | 2.80% | 11.03倍 | 0.67倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 加地テック | 445,000円 | -6.4% | -27.9% | 0.90% | 18.41倍 | 1.01倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 和井田 | 98,800円 | -4.9% | -52.1% | 3.24% | 17.47倍 | 0.64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 |
| タカキタ | 48,400円 | +0.2% | -24.1% | 2.07% | 10.05倍 | 0.69倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
