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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,382 | 1,388 | 1,358 | 1,388 | +34 | +2.5% | 1,000 |
| 2023/08/25 | 1,345 | 1,355 | 1,345 | 1,354 | - | - | 1,600 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,365 | 1,365 | 1,357 | 1,357 | -8 | -0.6% | 200 |
| 2023/08/22 | 1,379 | 1,379 | 1,361 | 1,365 | -14 | -1% | 1,100 |
| 2023/08/21 | 1,341 | 1,382 | 1,341 | 1,379 | +47 | +3.5% | 1,300 |
| 2023/08/18 | 1,332 | 1,350 | 1,308 | 1,332 | -5 | -0.4% | 4,300 |
| 2023/08/17 | 1,355 | 1,362 | 1,337 | 1,337 | -15 | -1.1% | 1,300 |
| 2023/08/16 | 1,369 | 1,369 | 1,352 | 1,352 | - | - | 400 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 1,360 | 1,365 | 1,350 | 1,365 | +15 | +1.1% | 400 |
| 2023/08/10 | 1,346 | 1,380 | 1,346 | 1,350 | +4 | +0.3% | 1,000 |
| 2023/08/09 | 1,332 | 1,356 | 1,328 | 1,346 | +3 | +0.2% | 2,700 |
| 2023/08/08 | 1,341 | 1,343 | 1,331 | 1,343 | +5 | +0.4% | 1,300 |
| 2023/08/07 | 1,352 | 1,353 | 1,336 | 1,338 | -15 | -1.1% | 5,300 |
| 2023/08/04 | 1,380 | 1,399 | 1,352 | 1,353 | -55 | -3.9% | 6,600 |
| 2023/08/03 | 1,384 | 1,419 | 1,384 | 1,408 | +16 | +1.1% | 700 |
| 2023/08/02 | 1,412 | 1,423 | 1,391 | 1,392 | -34 | -2.4% | 5,300 |
| 2023/08/01 | 1,441 | 1,443 | 1,410 | 1,426 | -16 | -1.1% | 3,800 |
| 2023/07/31 | 1,472 | 1,479 | 1,442 | 1,442 | -2 | -0.1% | 1,800 |
| 2023/07/28 | 1,420 | 1,444 | 1,420 | 1,444 | -2 | -0.1% | 1,100 |
| 2023/07/27 | 1,467 | 1,467 | 1,437 | 1,446 | +9 | +0.6% | 400 |
| 2023/07/26 | 1,437 | 1,437 | 1,437 | 1,437 | -30 | -2% | 100 |
| 2023/07/25 | 1,490 | 1,490 | 1,447 | 1,467 | +22 | +1.5% | 9,000 |
| 2023/07/24 | 1,453 | 1,463 | 1,420 | 1,445 | +6 | +0.4% | 4,300 |
| 2023/07/21 | 1,426 | 1,443 | 1,426 | 1,439 | -1 | -0.1% | 1,100 |
| 2023/07/20 | 1,420 | 1,446 | 1,420 | 1,440 | +22 | +1.6% | 700 |
| 2023/07/19 | 1,437 | 1,440 | 1,410 | 1,418 | -17 | -1.2% | 2,400 |
| 2023/07/18 | 1,425 | 1,437 | 1,425 | 1,435 | +10 | +0.7% | 300 |
| 2023/07/14 | 1,434 | 1,434 | 1,422 | 1,425 | +3 | +0.2% | 1,800 |
| 2023/07/13 | 1,437 | 1,437 | 1,422 | 1,422 | -25 | -1.7% | 1,700 |
| 2023/07/12 | 1,467 | 1,473 | 1,434 | 1,447 | +10 | +0.7% | 2,000 |
| 2023/07/11 | 1,432 | 1,463 | 1,432 | 1,437 | -23 | -1.6% | 1,000 |
| 2023/07/10 | 1,450 | 1,490 | 1,442 | 1,460 | +1 | +0.1% | 4,100 |
| 2023/07/07 | 1,400 | 1,490 | 1,387 | 1,459 | +59 | +4.2% | 9,300 |
| 2023/07/06 | 1,403 | 1,413 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2023/07/05 | 1,367 | 1,400 | 1,367 | 1,400 | +17 | +1.2% | 4,000 |
| 2023/07/04 | 1,380 | 1,386 | 1,380 | 1,383 | +11 | +0.8% | 800 |
| 2023/07/03 | 1,370 | 1,376 | 1,367 | 1,372 | +10 | +0.7% | 1,100 |
| 2023/06/30 | 1,373 | 1,380 | 1,360 | 1,362 | -3 | -0.2% | 4,000 |
| 2023/06/29 | 1,356 | 1,365 | 1,347 | 1,365 | +9 | +0.7% | 1,500 |
| 2023/06/28 | 1,355 | 1,356 | 1,347 | 1,356 | -3 | -0.2% | 1,100 |
| 2023/06/27 | 1,353 | 1,359 | 1,353 | 1,359 | +15 | +1.1% | 1,200 |
| 2023/06/26 | 1,347 | 1,349 | 1,344 | 1,344 | -11 | -0.8% | 2,200 |
| 2023/06/23 | 1,351 | 1,364 | 1,341 | 1,355 | +23 | +1.7% | 1,100 |
| 2023/06/22 | 1,354 | 1,365 | 1,332 | 1,332 | -19 | -1.4% | 4,900 |
| 2023/06/21 | 1,352 | 1,362 | 1,346 | 1,351 | -1 | -0.1% | 2,100 |
| 2023/06/20 | 1,362 | 1,368 | 1,352 | 1,352 | -11 | -0.8% | 2,100 |
| 2023/06/19 | 1,358 | 1,367 | 1,355 | 1,363 | -1 | -0.1% | 900 |
| 2023/06/16 | 1,350 | 1,364 | 1,350 | 1,364 | +14 | +1% | 200 |
401～
450
件表示中 / 3682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 | 165,600円 | +33.3% | +66.4% | 3.32% | 23.63倍 | 0.76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 |
| オーイズミ | 33,300円 | +5.2% | -3.6% | 3.60% | 12.28倍 | 0.39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 | 21,000円 | +2.8% | -37.1% | 2.38% | 17.49倍 | 0.82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 | 92,200円 | -0.1% | -42.5% | 3.47% | 15.70倍 | 0.60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 |
| タカトリ | 116,700円 | -37.8% | -49.2% | 3.43% | 6.37倍 | 0.64倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
