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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,417 | 1,417 | 1,400 | 1,400 | -19 | -1.3% | 1,100 |
2023/10/02 | 1,421 | 1,431 | 1,419 | 1,419 | -2 | -0.1% | 900 |
2023/09/29 | 1,448 | 1,448 | 1,421 | 1,421 | -13 | -0.9% | 1,300 |
2023/09/28 | 1,464 | 1,464 | 1,429 | 1,434 | -6 | -0.4% | 1,100 |
2023/09/27 | 1,438 | 1,450 | 1,412 | 1,440 | +19 | +1.3% | 3,700 |
2023/09/26 | 1,421 | 1,421 | 1,419 | 1,421 | ±0 | ±0% | 2,300 |
2023/09/25 | 1,417 | 1,423 | 1,417 | 1,421 | +5 | +0.4% | 900 |
2023/09/22 | 1,416 | 1,416 | 1,416 | 1,416 | +5 | +0.4% | 100 |
2023/09/21 | 1,420 | 1,420 | 1,411 | 1,411 | -9 | -0.6% | 700 |
2023/09/20 | 1,426 | 1,426 | 1,420 | 1,420 | -4 | -0.3% | 900 |
2023/09/19 | 1,410 | 1,425 | 1,400 | 1,424 | +13 | +0.9% | 2,100 |
2023/09/15 | 1,423 | 1,425 | 1,411 | 1,411 | ±0 | ±0% | 500 |
2023/09/14 | 1,435 | 1,435 | 1,411 | 1,411 | -6 | -0.4% | 300 |
2023/09/13 | 1,427 | 1,427 | 1,417 | 1,417 | -9 | -0.6% | 800 |
2023/09/12 | 1,417 | 1,426 | 1,400 | 1,426 | -13 | -0.9% | 3,000 |
2023/09/11 | 1,429 | 1,439 | 1,419 | 1,439 | -20 | -1.4% | 2,200 |
2023/09/08 | 1,410 | 1,459 | 1,403 | 1,459 | +36 | +2.5% | 4,000 |
2023/09/07 | 1,400 | 1,426 | 1,400 | 1,423 | +23 | +1.6% | 5,600 |
2023/09/06 | 1,390 | 1,400 | 1,390 | 1,400 | +21 | +1.5% | 1,000 |
2023/09/05 | 1,381 | 1,399 | 1,379 | 1,379 | -8 | -0.6% | 2,300 |
2023/09/04 | 1,392 | 1,400 | 1,376 | 1,387 | +11 | +0.8% | 3,400 |
2023/09/01 | 1,390 | 1,392 | 1,376 | 1,376 | -13 | -0.9% | 2,000 |
2023/08/31 | 1,388 | 1,389 | 1,374 | 1,389 | +16 | +1.2% | 1,300 |
2023/08/30 | 1,386 | 1,386 | 1,373 | 1,373 | -14 | -1% | 500 |
2023/08/29 | 1,364 | 1,387 | 1,361 | 1,387 | -1 | -0.1% | 1,500 |
2023/08/28 | 1,382 | 1,388 | 1,358 | 1,388 | +34 | +2.5% | 1,000 |
2023/08/25 | 1,345 | 1,355 | 1,345 | 1,354 | - | - | 1,600 |
2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/23 | 1,365 | 1,365 | 1,357 | 1,357 | -8 | -0.6% | 200 |
2023/08/22 | 1,379 | 1,379 | 1,361 | 1,365 | -14 | -1% | 1,100 |
2023/08/21 | 1,341 | 1,382 | 1,341 | 1,379 | +47 | +3.5% | 1,300 |
2023/08/18 | 1,332 | 1,350 | 1,308 | 1,332 | -5 | -0.4% | 4,300 |
2023/08/17 | 1,355 | 1,362 | 1,337 | 1,337 | -15 | -1.1% | 1,300 |
2023/08/16 | 1,369 | 1,369 | 1,352 | 1,352 | - | - | 400 |
2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/14 | 1,360 | 1,365 | 1,350 | 1,365 | +15 | +1.1% | 400 |
2023/08/10 | 1,346 | 1,380 | 1,346 | 1,350 | +4 | +0.3% | 1,000 |
2023/08/09 | 1,332 | 1,356 | 1,328 | 1,346 | +3 | +0.2% | 2,700 |
2023/08/08 | 1,341 | 1,343 | 1,331 | 1,343 | +5 | +0.4% | 1,300 |
2023/08/07 | 1,352 | 1,353 | 1,336 | 1,338 | -15 | -1.1% | 5,300 |
2023/08/04 | 1,380 | 1,399 | 1,352 | 1,353 | -55 | -3.9% | 6,600 |
2023/08/03 | 1,384 | 1,419 | 1,384 | 1,408 | +16 | +1.1% | 700 |
2023/08/02 | 1,412 | 1,423 | 1,391 | 1,392 | -34 | -2.4% | 5,300 |
2023/08/01 | 1,441 | 1,443 | 1,410 | 1,426 | -16 | -1.1% | 3,800 |
2023/07/31 | 1,472 | 1,479 | 1,442 | 1,442 | -2 | -0.1% | 1,800 |
2023/07/28 | 1,420 | 1,444 | 1,420 | 1,444 | -2 | -0.1% | 1,100 |
2023/07/27 | 1,467 | 1,467 | 1,437 | 1,446 | +9 | +0.6% | 400 |
2023/07/26 | 1,437 | 1,437 | 1,437 | 1,437 | -30 | -2% | 100 |
2023/07/25 | 1,490 | 1,490 | 1,447 | 1,467 | +22 | +1.5% | 9,000 |
2023/07/24 | 1,453 | 1,463 | 1,420 | 1,445 | +6 | +0.4% | 4,300 |
151~
200
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