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 |
---|---|---|---|---|---|---|---|
2024/06/26 | 1,892 | 1,917 | 1,891 | 1,894 | -8 | -0.4% | 2,600 |
2024/06/25 | 1,961 | 1,964 | 1,902 | 1,902 | -91 | -4.6% | 7,300 |
2024/06/24 | 1,974 | 2,004 | 1,901 | 1,993 | +18 | +0.9% | 10,700 |
2024/06/21 | 1,964 | 1,997 | 1,923 | 1,975 | +13 | +0.7% | 6,000 |
2024/06/20 | 1,954 | 1,964 | 1,883 | 1,962 | -42 | -2.1% | 11,200 |
2024/06/19 | 1,849 | 2,147 | 1,849 | 2,004 | +159 | +8.6% | 37,100 |
2024/06/18 | 1,790 | 1,850 | 1,790 | 1,845 | +51 | +2.8% | 8,000 |
2024/06/17 | 1,790 | 1,816 | 1,756 | 1,794 | +9 | +0.5% | 6,600 |
2024/06/14 | 1,772 | 1,787 | 1,772 | 1,785 | -4 | -0.2% | 400 |
2024/06/13 | 1,804 | 1,804 | 1,772 | 1,789 | -21 | -1.2% | 4,200 |
2024/06/12 | 1,799 | 1,814 | 1,799 | 1,810 | +15 | +0.8% | 800 |
2024/06/11 | 1,803 | 1,813 | 1,790 | 1,795 | -8 | -0.4% | 1,500 |
2024/06/10 | 1,840 | 1,840 | 1,802 | 1,803 | -35 | -1.9% | 5,800 |
2024/06/07 | 1,794 | 1,838 | 1,790 | 1,838 | +62 | +3.5% | 6,400 |
2024/06/06 | 1,772 | 1,790 | 1,772 | 1,776 | +6 | +0.3% | 3,800 |
2024/06/05 | 1,762 | 1,773 | 1,746 | 1,770 | -1 | -0.1% | 1,400 |
2024/06/04 | 1,760 | 1,771 | 1,760 | 1,771 | +2 | +0.1% | 3,000 |
2024/06/03 | 1,718 | 1,770 | 1,718 | 1,769 | +34 | +2% | 4,200 |
2024/05/31 | 1,703 | 1,749 | 1,697 | 1,735 | +21 | +1.2% | 6,100 |
2024/05/30 | 1,702 | 1,714 | 1,702 | 1,714 | -11 | -0.6% | 700 |
2024/05/29 | 1,711 | 1,725 | 1,701 | 1,725 | -16 | -0.9% | 800 |
2024/05/28 | 1,745 | 1,745 | 1,721 | 1,741 | -1 | -0.1% | 1,400 |
2024/05/27 | 1,741 | 1,742 | 1,717 | 1,742 | +27 | +1.6% | 3,700 |
2024/05/24 | 1,680 | 1,715 | 1,672 | 1,715 | +15 | +0.9% | 2,500 |
2024/05/23 | 1,694 | 1,708 | 1,690 | 1,700 | -1 | -0.1% | 2,400 |
2024/05/22 | 1,705 | 1,708 | 1,700 | 1,701 | -2 | -0.1% | 800 |
2024/05/21 | 1,700 | 1,705 | 1,698 | 1,703 | +5 | +0.3% | 1,500 |
2024/05/20 | 1,690 | 1,716 | 1,690 | 1,698 | +14 | +0.8% | 6,700 |
2024/05/17 | 1,682 | 1,705 | 1,680 | 1,684 | -11 | -0.6% | 4,200 |
2024/05/16 | 1,682 | 1,749 | 1,670 | 1,695 | +15 | +0.9% | 16,700 |
2024/05/15 | 1,675 | 1,687 | 1,662 | 1,680 | +7 | +0.4% | 2,000 |
2024/05/14 | 1,685 | 1,689 | 1,654 | 1,673 | -12 | -0.7% | 3,500 |
2024/05/13 | 1,716 | 1,718 | 1,660 | 1,685 | -34 | -2% | 13,600 |
2024/05/10 | 1,820 | 1,820 | 1,670 | 1,719 | +99 | +6.1% | 43,900 |
2024/05/09 | 1,605 | 1,621 | 1,585 | 1,620 | +24 | +1.5% | 8,800 |
2024/05/08 | 1,595 | 1,596 | 1,595 | 1,596 | +18 | +1.1% | 800 |
2024/05/07 | 1,587 | 1,600 | 1,578 | 1,578 | -1 | -0.1% | 3,600 |
2024/05/02 | 1,588 | 1,590 | 1,578 | 1,579 | -9 | -0.6% | 4,600 |
2024/05/01 | 1,591 | 1,594 | 1,585 | 1,588 | -2 | -0.1% | 1,000 |
2024/04/30 | 1,590 | 1,594 | 1,581 | 1,590 | -5 | -0.3% | 2,000 |
2024/04/26 | 1,613 | 1,613 | 1,576 | 1,595 | +22 | +1.4% | 4,100 |
2024/04/25 | 1,575 | 1,580 | 1,573 | 1,573 | -2 | -0.1% | 1,400 |
2024/04/24 | 1,580 | 1,585 | 1,571 | 1,575 | -2 | -0.1% | 1,500 |
2024/04/23 | 1,587 | 1,587 | 1,564 | 1,577 | ±0 | ±0% | 1,800 |
2024/04/22 | 1,561 | 1,577 | 1,561 | 1,577 | +19 | +1.2% | 600 |
2024/04/19 | 1,576 | 1,576 | 1,556 | 1,558 | -18 | -1.1% | 2,100 |
2024/04/18 | 1,578 | 1,578 | 1,562 | 1,576 | +14 | +0.9% | 300 |
2024/04/17 | 1,562 | 1,565 | 1,561 | 1,562 | ±0 | ±0% | 1,600 |
2024/04/16 | 1,569 | 1,577 | 1,562 | 1,562 | -11 | -0.7% | 2,000 |
2024/04/15 | 1,577 | 1,580 | 1,571 | 1,573 | -6 | -0.4% | 1,700 |
101~
150
件表示中 / 3585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 | 175,500円 | +26.4% | +66.4% | 3.13% | 10.73倍 | 0.81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 |
オーイズミ | 34,500円 | +5.2% | -3.6% | 3.48% | 12.72倍 | 0.41倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
ハマイ | 106,600円 | -1.2% | -3.6% | 3.28% | 15.88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 |
日ギア | 47,000円 | -3.4% | -22.4% | 1.70% | 5.82倍 | 0.58倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
キクカワ | 479,500円 | +0.3% | +6.6% | 3.75% | 9.69倍 | 0.50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