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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,448 | 1,448 | 1,416 | 1,436 | +6 | +0.4% | 4,100 |
2023/12/14 | 1,423 | 1,448 | 1,420 | 1,430 | -3 | -0.2% | 1,900 |
2023/12/13 | 1,425 | 1,434 | 1,425 | 1,433 | +13 | +0.9% | 500 |
2023/12/12 | 1,434 | 1,434 | 1,420 | 1,420 | -14 | -1% | 600 |
2023/12/11 | 1,434 | 1,434 | 1,434 | 1,434 | ±0 | ±0% | 200 |
2023/12/08 | 1,420 | 1,434 | 1,408 | 1,434 | +28 | +2% | 4,100 |
2023/12/07 | 1,417 | 1,425 | 1,406 | 1,406 | -10 | -0.7% | 2,400 |
2023/12/06 | 1,417 | 1,417 | 1,402 | 1,416 | +10 | +0.7% | 900 |
2023/12/05 | 1,407 | 1,407 | 1,406 | 1,406 | -1 | -0.1% | 300 |
2023/12/04 | 1,419 | 1,419 | 1,407 | 1,407 | -12 | -0.8% | 600 |
2023/12/01 | 1,431 | 1,431 | 1,419 | 1,419 | +18 | +1.3% | 600 |
2023/11/30 | 1,403 | 1,433 | 1,401 | 1,401 | -1 | -0.1% | 2,900 |
2023/11/29 | 1,402 | 1,402 | 1,402 | 1,402 | +2 | +0.1% | 100 |
2023/11/28 | 1,397 | 1,415 | 1,397 | 1,400 | -1 | -0.1% | 700 |
2023/11/27 | 1,418 | 1,418 | 1,401 | 1,401 | -20 | -1.4% | 1,000 |
2023/11/24 | 1,417 | 1,421 | 1,402 | 1,421 | ±0 | ±0% | 800 |
2023/11/22 | 1,410 | 1,421 | 1,410 | 1,421 | +14 | +1% | 200 |
2023/11/21 | 1,403 | 1,407 | 1,402 | 1,407 | +2 | +0.1% | 400 |
2023/11/20 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 1,300 |
2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/16 | 1,400 | 1,404 | 1,400 | 1,404 | +1 | +0.1% | 2,600 |
2023/11/15 | 1,401 | 1,403 | 1,400 | 1,403 | +10 | +0.7% | 400 |
2023/11/14 | 1,388 | 1,393 | 1,387 | 1,393 | -3 | -0.2% | 500 |
2023/11/13 | 1,390 | 1,396 | 1,390 | 1,396 | +6 | +0.4% | 1,900 |
2023/11/10 | 1,397 | 1,397 | 1,382 | 1,390 | -15 | -1.1% | 2,400 |
2023/11/09 | 1,422 | 1,422 | 1,398 | 1,405 | -17 | -1.2% | 1,400 |
2023/11/08 | 1,398 | 1,422 | 1,397 | 1,422 | +27 | +1.9% | 700 |
2023/11/07 | 1,398 | 1,398 | 1,389 | 1,395 | -3 | -0.2% | 500 |
2023/11/06 | 1,389 | 1,398 | 1,389 | 1,398 | +8 | +0.6% | 1,400 |
2023/11/02 | 1,391 | 1,396 | 1,390 | 1,390 | -6 | -0.4% | 500 |
2023/11/01 | 1,390 | 1,396 | 1,390 | 1,396 | +6 | +0.4% | 400 |
2023/10/31 | 1,388 | 1,390 | 1,388 | 1,390 | +7 | +0.5% | 600 |
2023/10/30 | 1,383 | 1,383 | 1,383 | 1,383 | +3 | +0.2% | 100 |
2023/10/27 | 1,381 | 1,381 | 1,377 | 1,380 | -1 | -0.1% | 1,800 |
2023/10/26 | 1,398 | 1,398 | 1,381 | 1,381 | -17 | -1.2% | 300 |
2023/10/25 | 1,389 | 1,398 | 1,389 | 1,398 | +13 | +0.9% | 700 |
2023/10/24 | 1,402 | 1,403 | 1,385 | 1,385 | -14 | -1% | 1,700 |
2023/10/23 | 1,380 | 1,399 | 1,376 | 1,399 | +18 | +1.3% | 300 |
2023/10/20 | 1,386 | 1,386 | 1,381 | 1,381 | -11 | -0.8% | 500 |
2023/10/19 | 1,399 | 1,400 | 1,391 | 1,392 | -7 | -0.5% | 1,400 |
2023/10/18 | 1,417 | 1,417 | 1,396 | 1,399 | -4 | -0.3% | 800 |
2023/10/17 | 1,403 | 1,403 | 1,403 | 1,403 | +9 | +0.6% | 100 |
2023/10/16 | 1,398 | 1,398 | 1,394 | 1,394 | -28 | -2% | 900 |
2023/10/13 | 1,416 | 1,422 | 1,396 | 1,422 | +6 | +0.4% | 1,700 |
2023/10/12 | 1,434 | 1,434 | 1,394 | 1,416 | +5 | +0.4% | 1,000 |
2023/10/11 | 1,405 | 1,426 | 1,401 | 1,411 | +12 | +0.9% | 3,000 |
2023/10/10 | 1,411 | 1,411 | 1,395 | 1,399 | +6 | +0.4% | 500 |
2023/10/06 | 1,393 | 1,393 | 1,393 | 1,393 | -6 | -0.4% | 300 |
2023/10/05 | 1,403 | 1,403 | 1,392 | 1,399 | -4 | -0.3% | 1,300 |
2023/10/04 | 1,400 | 1,426 | 1,395 | 1,403 | +3 | +0.2% | 2,200 |
101~
150
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