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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/12 | 170 | 174 | 169 | 174 | +5 | +3% | 14,000 |
| 2010/05/11 | 170 | 170 | 168 | 169 | +1 | +0.6% | 18,000 |
| 2010/05/10 | 170 | 171 | 166 | 168 | -4 | -2.3% | 27,000 |
| 2010/05/07 | 172 | 177 | 168 | 172 | -12 | -6.5% | 21,000 |
| 2010/05/06 | 190 | 190 | 176 | 184 | -7 | -3.7% | 39,000 |
| 2010/04/30 | 188 | 196 | 186 | 191 | +5 | +2.7% | 54,000 |
| 2010/04/28 | 179 | 186 | 176 | 186 | +10 | +5.7% | 57,000 |
| 2010/04/27 | 170 | 179 | 170 | 176 | +7 | +4.1% | 43,000 |
3701～
3750
件表示中 / 3768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 |
| 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 |
| 丸山製 | 227,100円 | +2.5% | +8.2% | 3.30% | 12.91倍 | 0.46倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
市場注目の銘柄
チャート関連のコラム
