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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 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 |
3651～
3700
件表示中 / 3767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 | 278,900円 | +15.5% | -9.2% | 1.97% | 9.97倍 | 1.18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 |
| タクミナ | 160,800円 | +2.5% | +2.1% | 3.11% | 9.07倍 | 1.07倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ヤマダ | 505,000円 | +1.9% | -13.2% | 4.16% | 8.51倍 | 0.74倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ヨシタケ | 86,500円 | +7.0% | +9.7% | 3.24% | 9.28倍 | 0.65倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| パンチ | 42,800円 | +0.7% | -16.3% | 4.27% | 39.30倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
