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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 154 | 154 | 148 | 153 | -1 | -0.6% | 9,000 |
| 2010/06/23 | 154 | 154 | 151 | 154 | - | - | 8,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 149 | 156 | 149 | 156 | +8 | +5.4% | 13,000 |
| 2010/06/18 | 148 | 148 | 146 | 148 | -1 | -0.7% | 10,000 |
| 2010/06/17 | 152 | 152 | 149 | 149 | -7 | -4.5% | 7,000 |
| 2010/06/16 | 156 | 156 | 156 | 156 | +7 | +4.7% | 5,000 |
| 2010/06/15 | 148 | 149 | 148 | 149 | +2 | +1.4% | 5,000 |
| 2010/06/14 | 146 | 147 | 145 | 147 | +1 | +0.7% | 10,000 |
| 2010/06/11 | 146 | 146 | 146 | 146 | +1 | +0.7% | 5,000 |
| 2010/06/10 | 144 | 145 | 144 | 145 | ±0 | ±0% | 3,000 |
| 2010/06/09 | 149 | 149 | 145 | 145 | - | - | 4,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/06/03 | 147 | 150 | 147 | 150 | +5 | +3.4% | 15,000 |
| 2010/06/02 | 150 | 150 | 144 | 145 | -5 | -3.3% | 4,000 |
| 2010/06/01 | 149 | 150 | 147 | 150 | +1 | +0.7% | 5,000 |
| 2010/05/31 | 149 | 149 | 148 | 149 | ±0 | ±0% | 3,000 |
| 2010/05/28 | 148 | 150 | 148 | 149 | ±0 | ±0% | 8,000 |
| 2010/05/27 | 146 | 149 | 146 | 149 | +3 | +2.1% | 10,000 |
| 2010/05/26 | 145 | 155 | 145 | 146 | ±0 | ±0% | 17,000 |
| 2010/05/25 | 153 | 153 | 144 | 146 | -9 | -5.8% | 31,000 |
| 2010/05/24 | 157 | 157 | 147 | 155 | -4 | -2.5% | 28,000 |
| 2010/05/21 | 160 | 160 | 152 | 159 | -3 | -1.9% | 11,000 |
| 2010/05/20 | 161 | 162 | 158 | 162 | +1 | +0.6% | 5,000 |
| 2010/05/19 | 163 | 163 | 160 | 161 | -4 | -2.4% | 12,000 |
| 2010/05/18 | 168 | 168 | 165 | 165 | -4 | -2.4% | 9,000 |
| 2010/05/17 | 169 | 169 | 167 | 169 | -1 | -0.6% | 13,000 |
| 2010/05/14 | 171 | 171 | 170 | 170 | -4 | -2.3% | 6,000 |
| 2010/05/13 | 174 | 174 | 174 | 174 | ±0 | ±0% | 10,000 |
| 2010/05/12 | 170 | 174 | 169 | 174 | +5 | +3% | 14,000 |
| 2010/05/11 | 170 | 170 | 168 | 169 | +1 | +0.6% | 18,000 |
| 2010/05/10 | 170 | 171 | 166 | 168 | -4 | -2.3% | 27,000 |
| 2010/05/07 | 172 | 177 | 168 | 172 | -12 | -6.5% | 21,000 |
| 2010/05/06 | 190 | 190 | 176 | 184 | -7 | -3.7% | 39,000 |
| 2010/04/30 | 188 | 196 | 186 | 191 | +5 | +2.7% | 54,000 |
| 2010/04/28 | 179 | 186 | 176 | 186 | +10 | +5.7% | 57,000 |
| 2010/04/27 | 170 | 179 | 170 | 176 | +7 | +4.1% | 43,000 |
| 2010/04/26 | 170 | 175 | 165 | 169 | +7 | +4.3% | 99,000 |
| 2010/04/23 | 166 | 166 | 162 | 162 | -2 | -1.2% | 22,000 |
| 2010/04/22 | 166 | 166 | 164 | 164 | -2 | -1.2% | 6,000 |
| 2010/04/21 | 163 | 166 | 163 | 166 | +3 | +1.8% | 12,000 |
| 2010/04/20 | 163 | 164 | 162 | 163 | ±0 | ±0% | 17,000 |
| 2010/04/19 | 164 | 164 | 162 | 163 | -1 | -0.6% | 17,000 |
| 2010/04/16 | 165 | 165 | 164 | 164 | -1 | -0.6% | 7,000 |
| 2010/04/15 | 165 | 166 | 165 | 165 | +1 | +0.6% | 22,000 |
| 2010/04/14 | 165 | 165 | 164 | 164 | -1 | -0.6% | 10,000 |
| 2010/04/13 | 165 | 167 | 164 | 165 | +1 | +0.6% | 20,000 |
| 2010/04/12 | 165 | 166 | 163 | 164 | +1 | +0.6% | 36,000 |
3401～
3450
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
