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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,749 | 1,761 | 1,734 | 1,757 | -7 | -0.4% | 1,500 |
| 2024/12/18 | 1,746 | 1,764 | 1,731 | 1,764 | +7 | +0.4% | 900 |
| 2024/12/17 | 1,749 | 1,767 | 1,749 | 1,757 | -3 | -0.2% | 500 |
| 2024/12/16 | 1,775 | 1,775 | 1,717 | 1,760 | -10 | -0.6% | 1,600 |
| 2024/12/13 | 1,758 | 1,770 | 1,735 | 1,770 | +5 | +0.3% | 2,900 |
| 2024/12/12 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 500 |
| 2024/12/11 | 1,796 | 1,796 | 1,760 | 1,765 | -22 | -1.2% | 900 |
| 2024/12/10 | 1,787 | 1,787 | 1,787 | 1,787 | +16 | +0.9% | 900 |
| 2024/12/09 | 1,764 | 1,784 | 1,764 | 1,771 | +6 | +0.3% | 1,300 |
| 2024/12/06 | 1,745 | 1,765 | 1,741 | 1,765 | +30 | +1.7% | 1,700 |
| 2024/12/05 | 1,759 | 1,759 | 1,731 | 1,735 | -25 | -1.4% | 2,400 |
| 2024/12/04 | 1,770 | 1,770 | 1,759 | 1,760 | ±0 | ±0% | 1,100 |
| 2024/12/03 | 1,756 | 1,770 | 1,740 | 1,760 | +4 | +0.2% | 2,500 |
| 2024/12/02 | 1,742 | 1,757 | 1,727 | 1,756 | +7 | +0.4% | 900 |
| 2024/11/29 | 1,749 | 1,749 | 1,748 | 1,749 | +24 | +1.4% | 300 |
| 2024/11/28 | 1,723 | 1,725 | 1,723 | 1,725 | +2 | +0.1% | 300 |
| 2024/11/27 | 1,723 | 1,723 | 1,723 | 1,723 | -3 | -0.2% | 600 |
| 2024/11/26 | 1,738 | 1,738 | 1,726 | 1,726 | -15 | -0.9% | 300 |
| 2024/11/25 | 1,750 | 1,750 | 1,735 | 1,741 | -9 | -0.5% | 1,700 |
| 2024/11/22 | 1,752 | 1,758 | 1,750 | 1,750 | +10 | +0.6% | 1,100 |
| 2024/11/21 | 1,740 | 1,742 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2024/11/20 | 1,723 | 1,743 | 1,723 | 1,740 | +20 | +1.2% | 1,200 |
| 2024/11/19 | 1,722 | 1,722 | 1,710 | 1,720 | -22 | -1.3% | 900 |
| 2024/11/18 | 1,730 | 1,748 | 1,706 | 1,742 | +2 | +0.1% | 1,800 |
| 2024/11/15 | 1,764 | 1,764 | 1,737 | 1,740 | -24 | -1.4% | 1,800 |
| 2024/11/14 | 1,759 | 1,764 | 1,746 | 1,764 | -2 | -0.1% | 500 |
| 2024/11/13 | 1,758 | 1,766 | 1,758 | 1,766 | +10 | +0.6% | 300 |
| 2024/11/12 | 1,753 | 1,756 | 1,749 | 1,756 | +13 | +0.7% | 2,200 |
| 2024/11/11 | 1,772 | 1,774 | 1,725 | 1,743 | -2 | -0.1% | 4,200 |
| 2024/11/08 | 1,830 | 1,859 | 1,742 | 1,745 | -117 | -6.3% | 8,500 |
| 2024/11/07 | 1,825 | 1,862 | 1,811 | 1,862 | +37 | +2% | 5,600 |
| 2024/11/06 | 1,766 | 1,839 | 1,766 | 1,825 | +62 | +3.5% | 4,100 |
| 2024/11/05 | 1,725 | 1,767 | 1,724 | 1,763 | +60 | +3.5% | 8,100 |
| 2024/11/01 | 1,710 | 1,710 | 1,703 | 1,703 | - | - | 300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,711 | 1,711 | 1,705 | 1,705 | -6 | -0.4% | 600 |
| 2024/10/29 | 1,700 | 1,715 | 1,693 | 1,711 | +39 | +2.3% | 1,100 |
| 2024/10/28 | 1,705 | 1,705 | 1,665 | 1,672 | -43 | -2.5% | 800 |
| 2024/10/25 | 1,638 | 1,720 | 1,636 | 1,715 | +78 | +4.8% | 2,400 |
| 2024/10/24 | 1,663 | 1,663 | 1,636 | 1,637 | -24 | -1.4% | 900 |
| 2024/10/23 | 1,689 | 1,689 | 1,661 | 1,661 | -34 | -2% | 1,200 |
| 2024/10/22 | 1,705 | 1,716 | 1,695 | 1,695 | -8 | -0.5% | 2,100 |
| 2024/10/21 | 1,702 | 1,703 | 1,702 | 1,703 | -10 | -0.6% | 1,000 |
| 2024/10/18 | 1,722 | 1,722 | 1,695 | 1,713 | -11 | -0.6% | 3,000 |
| 2024/10/17 | 1,724 | 1,724 | 1,724 | 1,724 | -3 | -0.2% | 100 |
| 2024/10/16 | 1,728 | 1,728 | 1,727 | 1,727 | +17 | +1% | 200 |
| 2024/10/15 | 1,721 | 1,727 | 1,710 | 1,710 | -22 | -1.3% | 1,100 |
| 2024/10/11 | 1,747 | 1,747 | 1,723 | 1,732 | +15 | +0.9% | 900 |
| 2024/10/10 | 1,717 | 1,717 | 1,717 | 1,717 | +2 | +0.1% | 200 |
| 2024/10/09 | 1,737 | 1,737 | 1,715 | 1,715 | -16 | -0.9% | 400 |
101～
150
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
