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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,600 | 1,609 | 1,573 | 1,597 | +5 | +0.3% | 2,200 |
| 2024/03/29 | 1,573 | 1,592 | 1,573 | 1,592 | +28 | +1.8% | 2,900 |
| 2024/03/28 | 1,564 | 1,564 | 1,564 | 1,564 | -46 | -2.9% | 600 |
| 2024/03/27 | 1,600 | 1,660 | 1,599 | 1,610 | -2 | -0.1% | 8,400 |
| 2024/03/26 | 1,613 | 1,614 | 1,600 | 1,612 | -2 | -0.1% | 1,400 |
| 2024/03/25 | 1,593 | 1,630 | 1,593 | 1,614 | +10 | +0.6% | 7,000 |
| 2024/03/22 | 1,611 | 1,611 | 1,592 | 1,604 | +2 | +0.1% | 2,400 |
| 2024/03/21 | 1,614 | 1,619 | 1,600 | 1,602 | +3 | +0.2% | 1,900 |
| 2024/03/19 | 1,588 | 1,600 | 1,588 | 1,599 | +9 | +0.6% | 2,300 |
| 2024/03/18 | 1,580 | 1,590 | 1,569 | 1,590 | +14 | +0.9% | 3,200 |
| 2024/03/15 | 1,568 | 1,576 | 1,562 | 1,576 | +13 | +0.8% | 6,700 |
| 2024/03/14 | 1,570 | 1,570 | 1,543 | 1,563 | -7 | -0.4% | 700 |
| 2024/03/13 | 1,569 | 1,574 | 1,564 | 1,570 | +10 | +0.6% | 1,200 |
| 2024/03/12 | 1,538 | 1,560 | 1,538 | 1,560 | +15 | +1% | 400 |
| 2024/03/11 | 1,565 | 1,565 | 1,528 | 1,545 | -25 | -1.6% | 3,200 |
| 2024/03/08 | 1,562 | 1,570 | 1,562 | 1,570 | +8 | +0.5% | 800 |
| 2024/03/07 | 1,570 | 1,570 | 1,562 | 1,562 | -12 | -0.8% | 500 |
| 2024/03/06 | 1,568 | 1,575 | 1,564 | 1,574 | +12 | +0.8% | 2,400 |
| 2024/03/05 | 1,565 | 1,565 | 1,561 | 1,562 | ±0 | ±0% | 1,100 |
| 2024/03/04 | 1,561 | 1,570 | 1,561 | 1,562 | -9 | -0.6% | 2,000 |
| 2024/03/01 | 1,580 | 1,584 | 1,571 | 1,571 | -7 | -0.4% | 1,800 |
| 2024/02/29 | 1,575 | 1,580 | 1,574 | 1,578 | +15 | +1% | 1,400 |
| 2024/02/28 | 1,574 | 1,579 | 1,559 | 1,563 | -15 | -1% | 5,900 |
| 2024/02/27 | 1,584 | 1,595 | 1,578 | 1,578 | -8 | -0.5% | 2,900 |
| 2024/02/26 | 1,579 | 1,594 | 1,579 | 1,586 | +2 | +0.1% | 2,700 |
| 2024/02/22 | 1,586 | 1,586 | 1,569 | 1,584 | +7 | +0.4% | 2,900 |
| 2024/02/21 | 1,569 | 1,594 | 1,567 | 1,577 | +8 | +0.5% | 2,100 |
| 2024/02/20 | 1,545 | 1,598 | 1,545 | 1,569 | +27 | +1.8% | 6,100 |
| 2024/02/19 | 1,546 | 1,546 | 1,538 | 1,542 | +9 | +0.6% | 2,100 |
| 2024/02/16 | 1,503 | 1,533 | 1,503 | 1,533 | +19 | +1.3% | 3,200 |
| 2024/02/15 | 1,508 | 1,514 | 1,502 | 1,514 | -3 | -0.2% | 2,600 |
| 2024/02/14 | 1,519 | 1,527 | 1,517 | 1,517 | -10 | -0.7% | 5,100 |
| 2024/02/13 | 1,488 | 1,527 | 1,488 | 1,527 | +40 | +2.7% | 4,500 |
| 2024/02/09 | 1,464 | 1,487 | 1,441 | 1,487 | -87 | -5.5% | 26,100 |
| 2024/02/08 | 1,600 | 1,622 | 1,570 | 1,574 | -31 | -1.9% | 11,500 |
| 2024/02/07 | 1,601 | 1,605 | 1,597 | 1,605 | +5 | +0.3% | 2,600 |
| 2024/02/06 | 1,601 | 1,610 | 1,584 | 1,600 | -14 | -0.9% | 4,900 |
| 2024/02/05 | 1,612 | 1,625 | 1,604 | 1,614 | +2 | +0.1% | 2,200 |
| 2024/02/02 | 1,589 | 1,628 | 1,584 | 1,612 | +28 | +1.8% | 15,700 |
| 2024/02/01 | 1,576 | 1,588 | 1,570 | 1,584 | +8 | +0.5% | 6,800 |
| 2024/01/31 | 1,544 | 1,576 | 1,536 | 1,576 | +33 | +2.1% | 4,800 |
| 2024/01/30 | 1,549 | 1,549 | 1,527 | 1,543 | +10 | +0.7% | 3,400 |
| 2024/01/29 | 1,514 | 1,533 | 1,514 | 1,533 | +20 | +1.3% | 3,800 |
| 2024/01/26 | 1,535 | 1,543 | 1,513 | 1,513 | -22 | -1.4% | 5,800 |
| 2024/01/25 | 1,536 | 1,560 | 1,533 | 1,535 | -7 | -0.5% | 6,500 |
| 2024/01/24 | 1,530 | 1,549 | 1,523 | 1,542 | +12 | +0.8% | 2,200 |
| 2024/01/23 | 1,584 | 1,584 | 1,530 | 1,530 | -40 | -2.5% | 7,500 |
| 2024/01/22 | 1,584 | 1,589 | 1,556 | 1,570 | +6 | +0.4% | 4,500 |
| 2024/01/19 | 1,582 | 1,582 | 1,553 | 1,564 | -3 | -0.2% | 2,300 |
| 2024/01/18 | 1,556 | 1,593 | 1,554 | 1,567 | -12 | -0.8% | 5,200 |
251～
300
件表示中 / 3676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 | 157,200円 | +33.3% | +66.4% | 3.50% | 22.43倍 | 0.73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 |
| テセック | 122,300円 | -33.9% | -63.5% | 5.72% | 12.88倍 | 0.48倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| オーイズミ | 30,300円 | +5.2% | -3.6% | 3.96% | 11.17倍 | 0.36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 |
| サノヤスＨＤ | 17,900円 | +2.8% | -37.1% | 2.79% | 14.90倍 | 0.69倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| 和井田 | 83,500円 | -0.1% | -42.5% | 3.83% | 14.22倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
