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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,611 | 1,611 | 1,530 | 1,579 | -31 | -1.9% | 11,000 |
| 2024/01/16 | 1,600 | 1,615 | 1,596 | 1,610 | +14 | +0.9% | 20,500 |
| 2024/01/15 | 1,590 | 1,598 | 1,585 | 1,596 | +13 | +0.8% | 6,500 |
| 2024/01/12 | 1,583 | 1,583 | 1,566 | 1,583 | +7 | +0.4% | 4,500 |
| 2024/01/11 | 1,573 | 1,580 | 1,559 | 1,576 | +3 | +0.2% | 2,200 |
| 2024/01/10 | 1,567 | 1,574 | 1,553 | 1,573 | +16 | +1% | 4,900 |
| 2024/01/09 | 1,576 | 1,576 | 1,543 | 1,557 | +14 | +0.9% | 4,100 |
| 2024/01/05 | 1,540 | 1,549 | 1,520 | 1,543 | +8 | +0.5% | 1,800 |
| 2024/01/04 | 1,490 | 1,540 | 1,490 | 1,535 | +60 | +4.1% | 6,800 |
| 2023/12/29 | 1,515 | 1,515 | 1,475 | 1,475 | -40 | -2.6% | 3,500 |
| 2023/12/28 | 1,473 | 1,515 | 1,473 | 1,515 | +23 | +1.5% | 4,500 |
| 2023/12/27 | 1,495 | 1,530 | 1,492 | 1,492 | -3 | -0.2% | 5,600 |
| 2023/12/26 | 1,488 | 1,495 | 1,480 | 1,495 | +7 | +0.5% | 2,200 |
| 2023/12/25 | 1,520 | 1,520 | 1,466 | 1,488 | -32 | -2.1% | 8,800 |
| 2023/12/22 | 1,624 | 1,665 | 1,482 | 1,520 | +96 | +6.7% | 71,900 |
| 2023/12/21 | 1,424 | 1,424 | 1,424 | 1,424 | +7 | +0.5% | 200 |
| 2023/12/20 | 1,437 | 1,437 | 1,417 | 1,417 | -20 | -1.4% | 400 |
| 2023/12/19 | 1,413 | 1,437 | 1,413 | 1,437 | +24 | +1.7% | 2,300 |
| 2023/12/18 | 1,436 | 1,436 | 1,412 | 1,413 | -23 | -1.6% | 900 |
| 2023/12/15 | 1,448 | 1,448 | 1,416 | 1,436 | +6 | +0.4% | 4,100 |
| 2023/12/14 | 1,423 | 1,448 | 1,420 | 1,430 | -3 | -0.2% | 1,900 |
| 2023/12/13 | 1,425 | 1,434 | 1,425 | 1,433 | +13 | +0.9% | 500 |
| 2023/12/12 | 1,434 | 1,434 | 1,420 | 1,420 | -14 | -1% | 600 |
| 2023/12/11 | 1,434 | 1,434 | 1,434 | 1,434 | ±0 | ±0% | 200 |
| 2023/12/08 | 1,420 | 1,434 | 1,408 | 1,434 | +28 | +2% | 4,100 |
| 2023/12/07 | 1,417 | 1,425 | 1,406 | 1,406 | -10 | -0.7% | 2,400 |
| 2023/12/06 | 1,417 | 1,417 | 1,402 | 1,416 | +10 | +0.7% | 900 |
| 2023/12/05 | 1,407 | 1,407 | 1,406 | 1,406 | -1 | -0.1% | 300 |
| 2023/12/04 | 1,419 | 1,419 | 1,407 | 1,407 | -12 | -0.8% | 600 |
| 2023/12/01 | 1,431 | 1,431 | 1,419 | 1,419 | +18 | +1.3% | 600 |
| 2023/11/30 | 1,403 | 1,433 | 1,401 | 1,401 | -1 | -0.1% | 2,900 |
| 2023/11/29 | 1,402 | 1,402 | 1,402 | 1,402 | +2 | +0.1% | 100 |
| 2023/11/28 | 1,397 | 1,415 | 1,397 | 1,400 | -1 | -0.1% | 700 |
| 2023/11/27 | 1,418 | 1,418 | 1,401 | 1,401 | -20 | -1.4% | 1,000 |
| 2023/11/24 | 1,417 | 1,421 | 1,402 | 1,421 | ±0 | ±0% | 800 |
| 2023/11/22 | 1,410 | 1,421 | 1,410 | 1,421 | +14 | +1% | 200 |
| 2023/11/21 | 1,403 | 1,407 | 1,402 | 1,407 | +2 | +0.1% | 400 |
| 2023/11/20 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 1,300 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 1,400 | 1,404 | 1,400 | 1,404 | +1 | +0.1% | 2,600 |
| 2023/11/15 | 1,401 | 1,403 | 1,400 | 1,403 | +10 | +0.7% | 400 |
| 2023/11/14 | 1,388 | 1,393 | 1,387 | 1,393 | -3 | -0.2% | 500 |
| 2023/11/13 | 1,390 | 1,396 | 1,390 | 1,396 | +6 | +0.4% | 1,900 |
| 2023/11/10 | 1,397 | 1,397 | 1,382 | 1,390 | -15 | -1.1% | 2,400 |
| 2023/11/09 | 1,422 | 1,422 | 1,398 | 1,405 | -17 | -1.2% | 1,400 |
| 2023/11/08 | 1,398 | 1,422 | 1,397 | 1,422 | +27 | +1.9% | 700 |
| 2023/11/07 | 1,398 | 1,398 | 1,389 | 1,395 | -3 | -0.2% | 500 |
| 2023/11/06 | 1,389 | 1,398 | 1,389 | 1,398 | +8 | +0.6% | 1,400 |
| 2023/11/02 | 1,391 | 1,396 | 1,390 | 1,390 | -6 | -0.4% | 500 |
| 2023/11/01 | 1,390 | 1,396 | 1,390 | 1,396 | +6 | +0.4% | 400 |
301～
350
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
