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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 347 | 348 | 342 | 348 | +2 | +0.6% | 15,000 |
| 2017/06/14 | 346 | 346 | 346 | 346 | +1 | +0.3% | 1,000 |
| 2017/06/13 | 344 | 345 | 344 | 345 | +1 | +0.3% | 12,000 |
| 2017/06/12 | 343 | 344 | 343 | 344 | +1 | +0.3% | 9,000 |
| 2017/06/09 | 342 | 343 | 342 | 343 | +1 | +0.3% | 6,000 |
| 2017/06/08 | 341 | 342 | 340 | 342 | +2 | +0.6% | 7,000 |
| 2017/06/07 | 340 | 341 | 340 | 340 | ±0 | ±0% | 6,000 |
| 2017/06/06 | 340 | 341 | 340 | 340 | ±0 | ±0% | 8,000 |
| 2017/06/05 | 340 | 341 | 337 | 340 | ±0 | ±0% | 16,000 |
| 2017/06/02 | 339 | 340 | 339 | 340 | +1 | +0.3% | 22,000 |
| 2017/06/01 | 339 | 339 | 339 | 339 | ±0 | ±0% | 7,000 |
| 2017/05/31 | 337 | 339 | 335 | 339 | +3 | +0.9% | 10,000 |
| 2017/05/30 | 337 | 338 | 335 | 336 | ±0 | ±0% | 10,000 |
| 2017/05/29 | 337 | 338 | 336 | 336 | +1 | +0.3% | 4,000 |
| 2017/05/26 | 335 | 336 | 335 | 335 | ±0 | ±0% | 7,000 |
| 2017/05/25 | 331 | 335 | 331 | 335 | ±0 | ±0% | 8,000 |
| 2017/05/24 | 336 | 336 | 335 | 335 | ±0 | ±0% | 10,000 |
| 2017/05/23 | 338 | 339 | 335 | 335 | -1 | -0.3% | 14,000 |
| 2017/05/22 | 336 | 336 | 335 | 336 | ±0 | ±0% | 10,000 |
| 2017/05/19 | 338 | 338 | 334 | 336 | -3 | -0.9% | 9,000 |
| 2017/05/18 | 331 | 340 | 330 | 339 | +7 | +2.1% | 27,000 |
| 2017/05/17 | 331 | 332 | 331 | 332 | +3 | +0.9% | 2,000 |
| 2017/05/16 | 330 | 333 | 329 | 329 | ±0 | ±0% | 25,000 |
| 2017/05/15 | 330 | 332 | 329 | 329 | ±0 | ±0% | 18,000 |
| 2017/05/12 | 332 | 332 | 329 | 329 | ±0 | ±0% | 3,000 |
| 2017/05/11 | 326 | 330 | 326 | 329 | ±0 | ±0% | 14,000 |
| 2017/05/10 | 327 | 332 | 325 | 329 | -7 | -2.1% | 27,000 |
| 2017/05/09 | 330 | 336 | 330 | 336 | +7 | +2.1% | 18,000 |
| 2017/05/08 | 333 | 333 | 317 | 329 | -5 | -1.5% | 34,000 |
| 2017/05/02 | 334 | 334 | 334 | 334 | +1 | +0.3% | 1,000 |
| 2017/05/01 | 332 | 333 | 332 | 333 | ±0 | ±0% | 3,000 |
| 2017/04/28 | 331 | 333 | 330 | 333 | ±0 | ±0% | 8,000 |
| 2017/04/27 | 332 | 333 | 331 | 333 | -2 | -0.6% | 5,000 |
| 2017/04/26 | 336 | 339 | 335 | 335 | ±0 | ±0% | 26,000 |
| 2017/04/25 | 332 | 335 | 332 | 335 | +3 | +0.9% | 9,000 |
| 2017/04/24 | 331 | 332 | 330 | 332 | +1 | +0.3% | 11,000 |
| 2017/04/21 | 335 | 335 | 326 | 331 | +1 | +0.3% | 34,000 |
| 2017/04/20 | 330 | 330 | 330 | 330 | +2 | +0.6% | 1,000 |
| 2017/04/19 | 331 | 331 | 328 | 328 | ±0 | ±0% | 16,000 |
| 2017/04/18 | 325 | 330 | 325 | 328 | +3 | +0.9% | 8,000 |
| 2017/04/17 | 325 | 325 | 325 | 325 | +1 | +0.3% | 1,000 |
| 2017/04/14 | 324 | 327 | 324 | 324 | ±0 | ±0% | 11,000 |
| 2017/04/13 | 318 | 324 | 317 | 324 | -1 | -0.3% | 17,000 |
| 2017/04/12 | 328 | 328 | 319 | 325 | -3 | -0.9% | 24,000 |
| 2017/04/11 | 328 | 328 | 328 | 328 | ±0 | ±0% | 5,000 |
| 2017/04/10 | 325 | 330 | 325 | 328 | +5 | +1.5% | 3,000 |
| 2017/04/07 | 326 | 327 | 323 | 323 | -4 | -1.2% | 14,000 |
| 2017/04/06 | 341 | 342 | 325 | 327 | -15 | -4.4% | 46,000 |
| 2017/04/05 | 340 | 342 | 340 | 342 | +1 | +0.3% | 6,000 |
| 2017/04/04 | 350 | 350 | 341 | 341 | -9 | -2.6% | 22,000 |
2001～
2050
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 | 277,600円 | +15.5% | -9.2% | 1.98% | 9.92倍 | 1.17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 | 87,200円 | +7.0% | +9.7% | 3.21% | 9.36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 | 229,500円 | +2.5% | +8.2% | 3.27% | 13.04倍 | 0.47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
