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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,722 | 1,722 | 1,695 | 1,699 | -24 | -1.4% | 800 |
| 2024/08/20 | 1,693 | 1,728 | 1,693 | 1,723 | +31 | +1.8% | 1,200 |
| 2024/08/19 | 1,714 | 1,726 | 1,690 | 1,692 | -27 | -1.6% | 1,100 |
| 2024/08/16 | 1,721 | 1,723 | 1,692 | 1,719 | +8 | +0.5% | 1,500 |
| 2024/08/15 | 1,721 | 1,721 | 1,697 | 1,711 | -12 | -0.7% | 900 |
| 2024/08/14 | 1,701 | 1,742 | 1,696 | 1,723 | -17 | -1% | 3,700 |
| 2024/08/13 | 1,750 | 1,789 | 1,703 | 1,740 | +4 | +0.2% | 5,100 |
| 2024/08/09 | 1,668 | 1,738 | 1,644 | 1,736 | -12 | -0.7% | 5,500 |
| 2024/08/08 | 1,652 | 1,748 | 1,652 | 1,748 | +94 | +5.7% | 5,500 |
| 2024/08/07 | 1,492 | 1,721 | 1,492 | 1,654 | +174 | +11.8% | 6,200 |
| 2024/08/06 | 1,430 | 1,620 | 1,430 | 1,480 | +80 | +5.7% | 4,800 |
| 2024/08/05 | 1,684 | 1,711 | 1,400 | 1,400 | -357 | -20.3% | 14,100 |
| 2024/08/02 | 1,803 | 1,807 | 1,730 | 1,757 | -63 | -3.5% | 16,800 |
| 2024/08/01 | 1,812 | 1,824 | 1,802 | 1,820 | +10 | +0.6% | 2,400 |
| 2024/07/31 | 1,802 | 1,833 | 1,802 | 1,810 | +8 | +0.4% | 500 |
| 2024/07/30 | 1,801 | 1,835 | 1,801 | 1,802 | -3 | -0.2% | 1,600 |
| 2024/07/29 | 1,820 | 1,832 | 1,804 | 1,805 | +8 | +0.4% | 500 |
| 2024/07/26 | 1,783 | 1,810 | 1,783 | 1,797 | ±0 | ±0% | 2,600 |
| 2024/07/25 | 1,803 | 1,812 | 1,787 | 1,797 | -27 | -1.5% | 10,300 |
| 2024/07/24 | 1,827 | 1,827 | 1,811 | 1,824 | -3 | -0.2% | 5,000 |
| 2024/07/23 | 1,853 | 1,853 | 1,811 | 1,827 | +14 | +0.8% | 7,200 |
| 2024/07/22 | 1,822 | 1,822 | 1,802 | 1,813 | -16 | -0.9% | 11,000 |
| 2024/07/19 | 1,842 | 1,842 | 1,811 | 1,829 | -13 | -0.7% | 4,900 |
| 2024/07/18 | 1,862 | 1,862 | 1,842 | 1,842 | -26 | -1.4% | 6,200 |
| 2024/07/17 | 1,901 | 1,901 | 1,859 | 1,868 | -33 | -1.7% | 12,300 |
| 2024/07/16 | 1,903 | 1,910 | 1,890 | 1,901 | ±0 | ±0% | 5,700 |
| 2024/07/12 | 1,922 | 1,923 | 1,900 | 1,901 | -14 | -0.7% | 4,500 |
| 2024/07/11 | 1,912 | 1,929 | 1,909 | 1,915 | +5 | +0.3% | 6,000 |
| 2024/07/10 | 1,929 | 1,936 | 1,905 | 1,910 | -39 | -2% | 5,000 |
| 2024/07/09 | 1,989 | 2,037 | 1,880 | 1,949 | +10 | +0.5% | 40,900 |
| 2024/07/08 | 1,997 | 2,050 | 1,910 | 1,939 | +78 | +4.2% | 34,500 |
| 2024/07/05 | 1,875 | 1,903 | 1,861 | 1,861 | -2 | -0.1% | 1,700 |
| 2024/07/04 | 1,875 | 1,890 | 1,863 | 1,863 | -10 | -0.5% | 1,100 |
| 2024/07/03 | 1,856 | 1,888 | 1,852 | 1,873 | +17 | +0.9% | 3,400 |
| 2024/07/02 | 1,896 | 1,896 | 1,856 | 1,856 | -41 | -2.2% | 2,500 |
| 2024/07/01 | 1,908 | 1,908 | 1,865 | 1,897 | +5 | +0.3% | 6,500 |
| 2024/06/28 | 1,895 | 1,895 | 1,861 | 1,892 | -3 | -0.2% | 1,300 |
| 2024/06/27 | 1,872 | 1,895 | 1,850 | 1,895 | +1 | +0.1% | 6,800 |
| 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 |
151～
200
件表示中 / 3673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 | 156,500円 | +33.3% | +66.4% | 3.51% | 22.33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 |
| キクカワ | 559,000円 | +0.3% | +6.6% | - | - | - |
|
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 |
| オーイズミ | 30,700円 | +5.2% | -3.6% | 3.91% | 11.32倍 | 0.37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 |
| タカトリ | 101,800円 | -37.8% | -49.2% | 3.93% | 5.56倍 | 0.56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 |
| 日ギア | 40,100円 | -3.4% | -22.4% | 2.00% | 4.97倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
