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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 120 | 122 | 120 | 122 | - | - | 6,000 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 127 | 127 | 125 | 125 | -2 | -1.6% | 5,000 |
| 2010/09/29 | 127 | 127 | 127 | 127 | -3 | -2.3% | 1,000 |
| 2010/09/28 | 128 | 130 | 125 | 130 | -2 | -1.5% | 5,000 |
| 2010/09/27 | 132 | 132 | 132 | 132 | ±0 | ±0% | 12,000 |
| 2010/09/24 | 133 | 133 | 130 | 132 | -3 | -2.2% | 7,000 |
| 2010/09/22 | 128 | 135 | 127 | 135 | +7 | +5.5% | 15,000 |
| 2010/09/21 | 125 | 128 | 124 | 128 | +3 | +2.4% | 3,000 |
| 2010/09/17 | 125 | 125 | 125 | 125 | ±0 | ±0% | 5,000 |
| 2010/09/16 | 124 | 125 | 122 | 125 | +1 | +0.8% | 9,000 |
| 2010/09/15 | 120 | 124 | 120 | 124 | ±0 | ±0% | 17,000 |
| 2010/09/14 | 127 | 127 | 122 | 124 | -3 | -2.4% | 4,000 |
| 2010/09/13 | 127 | 127 | 127 | 127 | +1 | +0.8% | 1,000 |
| 2010/09/10 | 127 | 127 | 126 | 126 | +1 | +0.8% | 2,000 |
| 2010/09/09 | 125 | 125 | 125 | 125 | - | - | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 126 | 126 | 126 | 126 | ±0 | ±0% | 2,000 |
| 2010/09/06 | 127 | 127 | 126 | 126 | -1 | -0.8% | 5,000 |
| 2010/09/03 | 127 | 127 | 127 | 127 | ±0 | ±0% | 1,000 |
| 2010/09/02 | 130 | 130 | 127 | 127 | -2 | -1.6% | 3,000 |
| 2010/09/01 | 127 | 131 | 127 | 129 | -2 | -1.5% | 4,000 |
| 2010/08/31 | 131 | 131 | 131 | 131 | -1 | -0.8% | 2,000 |
| 2010/08/30 | 132 | 132 | 132 | 132 | +1 | +0.8% | 1,000 |
| 2010/08/27 | 135 | 135 | 129 | 131 | -4 | -3% | 5,000 |
| 2010/08/26 | 135 | 135 | 135 | 135 | +3 | +2.3% | 1,000 |
| 2010/08/25 | 135 | 135 | 129 | 132 | -8 | -5.7% | 16,000 |
| 2010/08/24 | 140 | 140 | 132 | 140 | +5 | +3.7% | 7,000 |
| 2010/08/23 | 138 | 138 | 135 | 135 | +6 | +4.7% | 4,000 |
| 2010/08/20 | 130 | 130 | 127 | 129 | -3 | -2.3% | 3,000 |
| 2010/08/19 | 132 | 133 | 132 | 132 | -5 | -3.6% | 5,000 |
| 2010/08/18 | 137 | 137 | 137 | 137 | -1 | -0.7% | 3,000 |
| 2010/08/17 | 139 | 139 | 138 | 138 | - | - | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 140 | 140 | 139 | 139 | -1 | -0.7% | 5,000 |
| 2010/08/12 | 140 | 140 | 140 | 140 | -1 | -0.7% | 1,000 |
| 2010/08/11 | 142 | 142 | 141 | 141 | -1 | -0.7% | 4,000 |
| 2010/08/10 | 143 | 143 | 142 | 142 | - | - | 6,000 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3551～
3600
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
