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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 143 | 143 | 143 | 143 | -4 | -2.7% | 1,000 |
| 2010/08/05 | 145 | 147 | 145 | 147 | +4 | +2.8% | 4,000 |
| 2010/08/04 | 143 | 143 | 143 | 143 | ±0 | ±0% | 2,000 |
| 2010/08/03 | 143 | 143 | 143 | 143 | ±0 | ±0% | 2,000 |
| 2010/08/02 | 141 | 143 | 141 | 143 | +1 | +0.7% | 4,000 |
| 2010/07/30 | 142 | 142 | 140 | 142 | -3 | -2.1% | 13,000 |
| 2010/07/29 | 152 | 152 | 145 | 145 | -4 | -2.7% | 6,000 |
| 2010/07/28 | 146 | 150 | 145 | 149 | +6 | +4.2% | 18,000 |
| 2010/07/27 | 148 | 148 | 143 | 143 | -3 | -2.1% | 13,000 |
| 2010/07/26 | 145 | 146 | 145 | 146 | -4 | -2.7% | 14,000 |
| 2010/07/23 | 143 | 150 | 143 | 150 | +7 | +4.9% | 11,000 |
| 2010/07/22 | 141 | 143 | 141 | 143 | -1 | -0.7% | 4,000 |
| 2010/07/21 | 140 | 144 | 140 | 144 | +4 | +2.9% | 2,000 |
| 2010/07/20 | 140 | 140 | 140 | 140 | -2 | -1.4% | 4,000 |
| 2010/07/16 | 143 | 145 | 141 | 142 | -4 | -2.7% | 5,000 |
| 2010/07/15 | 147 | 147 | 145 | 146 | - | - | 10,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 143 | 144 | 141 | 144 | +1 | +0.7% | 6,000 |
| 2010/07/12 | 140 | 143 | 140 | 143 | -2 | -1.4% | 3,000 |
| 2010/07/09 | 145 | 145 | 145 | 145 | ±0 | ±0% | 2,000 |
| 2010/07/08 | 145 | 145 | 145 | 145 | +1 | +0.7% | 2,000 |
| 2010/07/07 | 144 | 144 | 140 | 144 | ±0 | ±0% | 6,000 |
| 2010/07/06 | 140 | 144 | 140 | 144 | -1 | -0.7% | 7,000 |
| 2010/07/05 | 141 | 145 | 141 | 145 | +5 | +3.6% | 2,000 |
| 2010/07/02 | 140 | 140 | 139 | 140 | +1 | +0.7% | 10,000 |
| 2010/07/01 | 145 | 145 | 139 | 139 | -7 | -4.8% | 10,000 |
| 2010/06/30 | 145 | 146 | 144 | 146 | ±0 | ±0% | 5,000 |
| 2010/06/29 | 148 | 148 | 146 | 146 | -2 | -1.4% | 7,000 |
| 2010/06/28 | 153 | 153 | 148 | 148 | -5 | -3.3% | 9,000 |
| 2010/06/25 | 153 | 153 | 153 | 153 | ±0 | ±0% | 11,000 |
| 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 |
3501～
3550
件表示中 / 3587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 | 174,100円 | +26.4% | +66.4% | 3.16% | 10.65倍 | 0.80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 |
| ナガオカ | 110,900円 | +17.8% | +1.2% | 3.16% | 6.46倍 | 1.11倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| オーイズミ | 34,600円 | +5.2% | -3.6% | 3.47% | 12.76倍 | 0.41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 |
| 日ギア | 47,000円 | -3.4% | -22.4% | 1.70% | 5.82倍 | 0.57倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| キクカワ | 472,500円 | +0.3% | +6.6% | 3.81% | 9.55倍 | 0.49倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
