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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,969 | 1,969 | 1,949 | 1,950 | +1 | +0.1% | 1,000 |
| 2017/11/08 | 1,969 | 1,969 | 1,900 | 1,949 | -1 | -0.1% | 3,500 |
| 2017/11/07 | 1,981 | 1,981 | 1,950 | 1,950 | -31 | -1.6% | 1,400 |
| 2017/11/06 | 2,008 | 2,008 | 1,950 | 1,981 | -22 | -1.1% | 7,900 |
| 2017/11/02 | 1,998 | 2,008 | 1,985 | 2,003 | +15 | +0.8% | 1,400 |
| 2017/11/01 | 1,986 | 1,995 | 1,978 | 1,988 | -11 | -0.6% | 1,400 |
| 2017/10/31 | 1,999 | 1,999 | 1,999 | 1,999 | -1 | -0.1% | 500 |
| 2017/10/30 | 2,001 | 2,014 | 2,000 | 2,000 | +19 | +1% | 1,900 |
| 2017/10/27 | 1,985 | 1,986 | 1,981 | 1,981 | -54 | -2.7% | 1,400 |
| 2017/10/26 | 2,008 | 2,035 | 2,000 | 2,035 | -3 | -0.1% | 3,000 |
| 2017/10/25 | 2,020 | 2,049 | 2,020 | 2,038 | ±0 | ±0% | 4,100 |
| 2017/10/24 | 2,035 | 2,053 | 2,020 | 2,038 | +29 | +1.4% | 8,500 |
| 2017/10/23 | 1,999 | 2,048 | 1,999 | 2,009 | +47 | +2.4% | 4,900 |
| 2017/10/20 | 1,970 | 1,987 | 1,953 | 1,962 | -8 | -0.4% | 1,100 |
| 2017/10/19 | 1,987 | 1,990 | 1,960 | 1,970 | +14 | +0.7% | 1,600 |
| 2017/10/18 | 1,970 | 1,980 | 1,956 | 1,956 | +6 | +0.3% | 2,000 |
| 2017/10/17 | 1,942 | 1,972 | 1,942 | 1,950 | +8 | +0.4% | 5,000 |
| 2017/10/16 | 1,934 | 1,950 | 1,931 | 1,942 | +8 | +0.4% | 3,600 |
| 2017/10/13 | 1,934 | 1,935 | 1,917 | 1,934 | ±0 | ±0% | 1,800 |
| 2017/10/12 | 1,924 | 1,934 | 1,923 | 1,934 | +10 | +0.5% | 2,700 |
| 2017/10/11 | 1,910 | 1,925 | 1,898 | 1,924 | +14 | +0.7% | 4,600 |
| 2017/10/10 | 1,913 | 1,913 | 1,879 | 1,910 | -1 | -0.1% | 3,400 |
| 2017/10/06 | 1,928 | 1,936 | 1,911 | 1,911 | -13 | -0.7% | 2,900 |
| 2017/10/05 | 1,930 | 1,936 | 1,924 | 1,924 | +4 | +0.2% | 900 |
| 2017/10/04 | 1,920 | 1,930 | 1,919 | 1,920 | +1 | +0.1% | 2,300 |
| 2017/10/03 | 1,914 | 1,923 | 1,903 | 1,919 | +21 | +1.1% | 1,800 |
| 2017/10/02 | 1,881 | 1,899 | 1,881 | 1,898 | +17 | +0.9% | 700 |
| 2017/09/29 | 1,881 | 1,881 | 1,881 | 1,881 | ±0 | ±0% | 2,100 |
| 2017/09/28 | 1,891 | 1,892 | 1,880 | 1,881 | -39 | -2% | 2,000 |
| 2017/09/27 | 1,883 | 1,923 | 1,883 | 1,920 | +1,540 | +405.3% | 1,800 |
| 2017/09/26 | 372 | 381 | 372 | 380 | ±0 | ±0% | 44,000 |
| 2017/09/25 | 377 | 380 | 375 | 380 | +5 | +1.3% | 26,000 |
| 2017/09/22 | 375 | 375 | 363 | 375 | +8 | +2.2% | 28,000 |
| 2017/09/21 | 373 | 374 | 367 | 367 | ±0 | ±0% | 10,000 |
| 2017/09/20 | 365 | 370 | 365 | 367 | +2 | +0.5% | 11,000 |
| 2017/09/19 | 358 | 367 | 355 | 365 | +11 | +3.1% | 42,000 |
| 2017/09/15 | 354 | 354 | 354 | 354 | ±0 | ±0% | 1,000 |
| 2017/09/14 | 353 | 355 | 353 | 354 | +1 | +0.3% | 6,000 |
| 2017/09/13 | 352 | 353 | 352 | 353 | +1 | +0.3% | 6,000 |
| 2017/09/12 | 354 | 354 | 352 | 352 | -2 | -0.6% | 7,000 |
| 2017/09/11 | 351 | 354 | 351 | 354 | +3 | +0.9% | 7,000 |
| 2017/09/08 | 347 | 351 | 347 | 351 | +1 | +0.3% | 6,000 |
| 2017/09/07 | 350 | 350 | 347 | 350 | ±0 | ±0% | 11,000 |
| 2017/09/06 | 351 | 351 | 350 | 350 | ±0 | ±0% | 19,000 |
| 2017/09/05 | 352 | 352 | 350 | 350 | -2 | -0.6% | 6,000 |
| 2017/09/04 | 352 | 353 | 352 | 352 | ±0 | ±0% | 11,000 |
| 2017/09/01 | 353 | 353 | 351 | 352 | -1 | -0.3% | 3,000 |
| 2017/08/31 | 351 | 353 | 350 | 353 | +3 | +0.9% | 7,000 |
| 2017/08/30 | 350 | 350 | 350 | 350 | ±0 | ±0% | 9,000 |
| 2017/08/29 | 350 | 350 | 350 | 350 | -1 | -0.3% | 3,000 |
1901～
1950
件表示中 / 3768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 | 274,200円 | +15.5% | -9.2% | 2.01% | 9.80倍 | 1.16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 |
| ヤマダ | 510,000円 | +1.9% | -13.2% | 4.12% | 8.59倍 | 0.75倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ヨシタケ | 87,400円 | +7.0% | +9.7% | 3.20% | 9.38倍 | 0.66倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| パンチ | 43,500円 | +0.7% | -16.3% | 4.20% | 39.94倍 | 0.55倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 231,200円 | +2.5% | +8.2% | 3.24% | 13.13倍 | 0.48倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
市場注目の銘柄
チャート関連のコラム
