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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 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 |
| 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 |
3601～
3650
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
