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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,490 | 1,540 | 1,490 | 1,535 | +60 | +4.1% | 6,800 |
| 2023/12/29 | 1,515 | 1,515 | 1,475 | 1,475 | -40 | -2.6% | 3,500 |
| 2023/12/28 | 1,473 | 1,515 | 1,473 | 1,515 | +23 | +1.5% | 4,500 |
| 2023/12/27 | 1,495 | 1,530 | 1,492 | 1,492 | -3 | -0.2% | 5,600 |
| 2023/12/26 | 1,488 | 1,495 | 1,480 | 1,495 | +7 | +0.5% | 2,200 |
| 2023/12/25 | 1,520 | 1,520 | 1,466 | 1,488 | -32 | -2.1% | 8,800 |
| 2023/12/22 | 1,624 | 1,665 | 1,482 | 1,520 | +96 | +6.7% | 71,900 |
| 2023/12/21 | 1,424 | 1,424 | 1,424 | 1,424 | +7 | +0.5% | 200 |
| 2023/12/20 | 1,437 | 1,437 | 1,417 | 1,417 | -20 | -1.4% | 400 |
| 2023/12/19 | 1,413 | 1,437 | 1,413 | 1,437 | +24 | +1.7% | 2,300 |
| 2023/12/18 | 1,436 | 1,436 | 1,412 | 1,413 | -23 | -1.6% | 900 |
| 2023/12/15 | 1,448 | 1,448 | 1,416 | 1,436 | +6 | +0.4% | 4,100 |
| 2023/12/14 | 1,423 | 1,448 | 1,420 | 1,430 | -3 | -0.2% | 1,900 |
| 2023/12/13 | 1,425 | 1,434 | 1,425 | 1,433 | +13 | +0.9% | 500 |
| 2023/12/12 | 1,434 | 1,434 | 1,420 | 1,420 | -14 | -1% | 600 |
| 2023/12/11 | 1,434 | 1,434 | 1,434 | 1,434 | ±0 | ±0% | 200 |
| 2023/12/08 | 1,420 | 1,434 | 1,408 | 1,434 | +28 | +2% | 4,100 |
| 2023/12/07 | 1,417 | 1,425 | 1,406 | 1,406 | -10 | -0.7% | 2,400 |
| 2023/12/06 | 1,417 | 1,417 | 1,402 | 1,416 | +10 | +0.7% | 900 |
| 2023/12/05 | 1,407 | 1,407 | 1,406 | 1,406 | -1 | -0.1% | 300 |
| 2023/12/04 | 1,419 | 1,419 | 1,407 | 1,407 | -12 | -0.8% | 600 |
| 2023/12/01 | 1,431 | 1,431 | 1,419 | 1,419 | +18 | +1.3% | 600 |
| 2023/11/30 | 1,403 | 1,433 | 1,401 | 1,401 | -1 | -0.1% | 2,900 |
| 2023/11/29 | 1,402 | 1,402 | 1,402 | 1,402 | +2 | +0.1% | 100 |
| 2023/11/28 | 1,397 | 1,415 | 1,397 | 1,400 | -1 | -0.1% | 700 |
| 2023/11/27 | 1,418 | 1,418 | 1,401 | 1,401 | -20 | -1.4% | 1,000 |
| 2023/11/24 | 1,417 | 1,421 | 1,402 | 1,421 | ±0 | ±0% | 800 |
| 2023/11/22 | 1,410 | 1,421 | 1,410 | 1,421 | +14 | +1% | 200 |
| 2023/11/21 | 1,403 | 1,407 | 1,402 | 1,407 | +2 | +0.1% | 400 |
| 2023/11/20 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 1,300 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 1,400 | 1,404 | 1,400 | 1,404 | +1 | +0.1% | 2,600 |
| 2023/11/15 | 1,401 | 1,403 | 1,400 | 1,403 | +10 | +0.7% | 400 |
| 2023/11/14 | 1,388 | 1,393 | 1,387 | 1,393 | -3 | -0.2% | 500 |
| 2023/11/13 | 1,390 | 1,396 | 1,390 | 1,396 | +6 | +0.4% | 1,900 |
| 2023/11/10 | 1,397 | 1,397 | 1,382 | 1,390 | -15 | -1.1% | 2,400 |
| 2023/11/09 | 1,422 | 1,422 | 1,398 | 1,405 | -17 | -1.2% | 1,400 |
| 2023/11/08 | 1,398 | 1,422 | 1,397 | 1,422 | +27 | +1.9% | 700 |
| 2023/11/07 | 1,398 | 1,398 | 1,389 | 1,395 | -3 | -0.2% | 500 |
| 2023/11/06 | 1,389 | 1,398 | 1,389 | 1,398 | +8 | +0.6% | 1,400 |
| 2023/11/02 | 1,391 | 1,396 | 1,390 | 1,390 | -6 | -0.4% | 500 |
| 2023/11/01 | 1,390 | 1,396 | 1,390 | 1,396 | +6 | +0.4% | 400 |
| 2023/10/31 | 1,388 | 1,390 | 1,388 | 1,390 | +7 | +0.5% | 600 |
| 2023/10/30 | 1,383 | 1,383 | 1,383 | 1,383 | +3 | +0.2% | 100 |
| 2023/10/27 | 1,381 | 1,381 | 1,377 | 1,380 | -1 | -0.1% | 1,800 |
| 2023/10/26 | 1,398 | 1,398 | 1,381 | 1,381 | -17 | -1.2% | 300 |
| 2023/10/25 | 1,389 | 1,398 | 1,389 | 1,398 | +13 | +0.9% | 700 |
| 2023/10/24 | 1,402 | 1,403 | 1,385 | 1,385 | -14 | -1% | 1,700 |
| 2023/10/23 | 1,380 | 1,399 | 1,376 | 1,399 | +18 | +1.3% | 300 |
| 2023/10/20 | 1,386 | 1,386 | 1,381 | 1,381 | -11 | -0.8% | 500 |
401～
450
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% | 12.90倍 | 0.47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
