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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,370 | 1,370 | 1,342 | 1,352 | -10 | -0.7% | 700 |
| 2023/04/06 | 1,341 | 1,362 | 1,341 | 1,362 | +2 | +0.1% | 700 |
| 2023/04/05 | 1,361 | 1,371 | 1,360 | 1,360 | -18 | -1.3% | 600 |
| 2023/04/04 | 1,369 | 1,378 | 1,362 | 1,378 | -12 | -0.9% | 900 |
| 2023/04/03 | 1,370 | 1,390 | 1,357 | 1,390 | +18 | +1.3% | 3,000 |
| 2023/03/31 | 1,339 | 1,372 | 1,339 | 1,372 | +24 | +1.8% | 1,000 |
| 2023/03/30 | 1,348 | 1,351 | 1,322 | 1,348 | -27 | -2% | 1,000 |
| 2023/03/29 | 1,382 | 1,383 | 1,374 | 1,375 | -9 | -0.7% | 1,500 |
| 2023/03/28 | 1,398 | 1,400 | 1,371 | 1,384 | -13 | -0.9% | 2,000 |
| 2023/03/27 | 1,430 | 1,432 | 1,389 | 1,397 | -6 | -0.4% | 3,100 |
| 2023/03/24 | 1,354 | 1,501 | 1,351 | 1,403 | +49 | +3.6% | 19,600 |
| 2023/03/23 | 1,368 | 1,368 | 1,334 | 1,354 | -14 | -1% | 1,200 |
| 2023/03/22 | 1,353 | 1,382 | 1,353 | 1,368 | +45 | +3.4% | 1,000 |
| 2023/03/20 | 1,376 | 1,390 | 1,322 | 1,323 | -69 | -5% | 6,900 |
| 2023/03/17 | 1,411 | 1,416 | 1,390 | 1,392 | -18 | -1.3% | 5,800 |
| 2023/03/16 | 1,413 | 1,414 | 1,394 | 1,410 | +5 | +0.4% | 2,600 |
| 2023/03/15 | 1,398 | 1,417 | 1,398 | 1,405 | +7 | +0.5% | 2,300 |
| 2023/03/14 | 1,409 | 1,415 | 1,398 | 1,398 | -41 | -2.8% | 3,000 |
| 2023/03/13 | 1,438 | 1,440 | 1,420 | 1,439 | -10 | -0.7% | 3,600 |
| 2023/03/10 | 1,450 | 1,450 | 1,449 | 1,449 | -9 | -0.6% | 500 |
| 2023/03/09 | 1,440 | 1,458 | 1,401 | 1,458 | +12 | +0.8% | 2,300 |
| 2023/03/08 | 1,429 | 1,446 | 1,429 | 1,446 | ±0 | ±0% | 1,100 |
| 2023/03/07 | 1,425 | 1,447 | 1,425 | 1,446 | +21 | +1.5% | 1,700 |
| 2023/03/06 | 1,422 | 1,425 | 1,420 | 1,425 | +3 | +0.2% | 700 |
| 2023/03/03 | 1,430 | 1,430 | 1,421 | 1,422 | +18 | +1.3% | 2,800 |
| 2023/03/02 | 1,426 | 1,426 | 1,403 | 1,404 | -22 | -1.5% | 3,200 |
| 2023/03/01 | 1,420 | 1,428 | 1,420 | 1,426 | +6 | +0.4% | 2,400 |
| 2023/02/28 | 1,425 | 1,427 | 1,417 | 1,420 | +5 | +0.4% | 2,900 |
| 2023/02/27 | 1,411 | 1,415 | 1,409 | 1,415 | +13 | +0.9% | 2,200 |
| 2023/02/24 | 1,390 | 1,422 | 1,380 | 1,402 | +2 | +0.1% | 3,100 |
| 2023/02/22 | 1,407 | 1,407 | 1,388 | 1,400 | -7 | -0.5% | 4,300 |
| 2023/02/21 | 1,430 | 1,430 | 1,400 | 1,407 | -18 | -1.3% | 8,300 |
| 2023/02/20 | 1,460 | 1,460 | 1,415 | 1,425 | -14 | -1% | 7,200 |
| 2023/02/17 | 1,450 | 1,450 | 1,425 | 1,439 | +29 | +2.1% | 8,400 |
| 2023/02/16 | 1,412 | 1,423 | 1,410 | 1,410 | -1 | -0.1% | 2,400 |
| 2023/02/15 | 1,426 | 1,436 | 1,411 | 1,411 | -13 | -0.9% | 5,000 |
| 2023/02/14 | 1,432 | 1,432 | 1,406 | 1,424 | -3 | -0.2% | 2,700 |
| 2023/02/13 | 1,421 | 1,444 | 1,402 | 1,427 | ±0 | ±0% | 3,100 |
| 2023/02/10 | 1,450 | 1,450 | 1,420 | 1,427 | -21 | -1.5% | 4,200 |
| 2023/02/09 | 1,431 | 1,448 | 1,415 | 1,448 | +2 | +0.1% | 4,300 |
| 2023/02/08 | 1,396 | 1,450 | 1,393 | 1,446 | +47 | +3.4% | 19,300 |
| 2023/02/07 | 1,374 | 1,400 | 1,348 | 1,399 | +29 | +2.1% | 4,800 |
| 2023/02/06 | 1,371 | 1,371 | 1,345 | 1,370 | -1 | -0.1% | 1,600 |
| 2023/02/03 | 1,368 | 1,371 | 1,338 | 1,371 | +3 | +0.2% | 2,300 |
| 2023/02/02 | 1,350 | 1,374 | 1,341 | 1,368 | +22 | +1.6% | 1,200 |
| 2023/02/01 | 1,346 | 1,366 | 1,333 | 1,346 | +14 | +1.1% | 1,200 |
| 2023/01/31 | 1,338 | 1,346 | 1,332 | 1,332 | -3 | -0.2% | 2,000 |
| 2023/01/30 | 1,347 | 1,347 | 1,330 | 1,335 | +18 | +1.4% | 1,700 |
| 2023/01/27 | 1,335 | 1,335 | 1,317 | 1,317 | -11 | -0.8% | 500 |
| 2023/01/26 | 1,331 | 1,350 | 1,325 | 1,328 | +2 | +0.2% | 2,900 |
401～
450
件表示中 / 3586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 | 175,000円 | +26.4% | +66.4% | 3.14% | 10.70倍 | 0.81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 |
| ハマイ | 106,600円 | -1.2% | -3.6% | - | - | - |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| オーイズミ | 34,800円 | +5.2% | -3.6% | 3.45% | 12.83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 | 47,100円 | -3.4% | -22.4% | 1.70% | 5.83倍 | 0.58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 | 479,500円 | +0.3% | +6.6% | - | - | - |
|
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
