巴工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,835 | 3,855 | 3,770 | 3,795 | -95 | -2.4% | 27,200 |
| 2024/02/29 | 3,860 | 3,905 | 3,830 | 3,890 | +65 | +1.7% | 17,600 |
| 2024/02/28 | 3,830 | 3,870 | 3,810 | 3,825 | -10 | -0.3% | 15,000 |
| 2024/02/27 | 3,800 | 3,840 | 3,795 | 3,835 | +45 | +1.2% | 15,500 |
| 2024/02/26 | 3,820 | 3,860 | 3,790 | 3,790 | -15 | -0.4% | 14,100 |
| 2024/02/22 | 3,750 | 3,810 | 3,750 | 3,805 | +55 | +1.5% | 8,900 |
| 2024/02/21 | 3,805 | 3,810 | 3,735 | 3,750 | -45 | -1.2% | 8,400 |
| 2024/02/20 | 3,775 | 3,820 | 3,760 | 3,795 | +65 | +1.7% | 19,200 |
| 2024/02/19 | 3,750 | 3,750 | 3,705 | 3,730 | +10 | +0.3% | 12,700 |
| 2024/02/16 | 3,655 | 3,750 | 3,655 | 3,720 | +65 | +1.8% | 26,200 |
| 2024/02/15 | 3,670 | 3,670 | 3,605 | 3,655 | +10 | +0.3% | 13,500 |
| 2024/02/14 | 3,645 | 3,675 | 3,620 | 3,645 | -45 | -1.2% | 14,900 |
| 2024/02/13 | 3,635 | 3,690 | 3,610 | 3,690 | +85 | +2.4% | 16,800 |
| 2024/02/09 | 3,650 | 3,685 | 3,605 | 3,605 | -50 | -1.4% | 20,600 |
| 2024/02/08 | 3,630 | 3,675 | 3,595 | 3,655 | +25 | +0.7% | 21,900 |
| 2024/02/07 | 3,695 | 3,700 | 3,630 | 3,630 | -70 | -1.9% | 19,700 |
| 2024/02/06 | 3,755 | 3,755 | 3,700 | 3,700 | -60 | -1.6% | 17,100 |
| 2024/02/05 | 3,755 | 3,765 | 3,710 | 3,760 | +45 | +1.2% | 18,600 |
| 2024/02/02 | 3,700 | 3,755 | 3,685 | 3,715 | +15 | +0.4% | 29,700 |
| 2024/02/01 | 3,700 | 3,750 | 3,670 | 3,700 | ±0 | ±0% | 44,400 |
| 2024/01/31 | 3,735 | 3,735 | 3,655 | 3,700 | -10 | -0.3% | 21,000 |
| 2024/01/30 | 3,740 | 3,755 | 3,705 | 3,710 | -20 | -0.5% | 11,400 |
| 2024/01/29 | 3,665 | 3,730 | 3,665 | 3,730 | +60 | +1.6% | 8,300 |
| 2024/01/26 | 3,705 | 3,705 | 3,650 | 3,670 | -35 | -0.9% | 11,900 |
| 2024/01/25 | 3,650 | 3,705 | 3,645 | 3,705 | +90 | +2.5% | 17,200 |
| 2024/01/24 | 3,650 | 3,665 | 3,605 | 3,615 | -65 | -1.8% | 18,500 |
| 2024/01/23 | 3,685 | 3,705 | 3,670 | 3,680 | +10 | +0.3% | 16,400 |
| 2024/01/22 | 3,645 | 3,700 | 3,645 | 3,670 | +35 | +1% | 11,900 |
| 2024/01/19 | 3,690 | 3,700 | 3,635 | 3,635 | -60 | -1.6% | 22,600 |
| 2024/01/18 | 3,690 | 3,725 | 3,690 | 3,695 | +5 | +0.1% | 13,400 |
| 2024/01/17 | 3,700 | 3,750 | 3,680 | 3,690 | -15 | -0.4% | 25,100 |
| 2024/01/16 | 3,775 | 3,775 | 3,700 | 3,705 | -70 | -1.9% | 23,500 |
| 2024/01/15 | 3,750 | 3,790 | 3,745 | 3,775 | +25 | +0.7% | 14,400 |
| 2024/01/12 | 3,785 | 3,790 | 3,715 | 3,750 | -35 | -0.9% | 21,900 |
| 2024/01/11 | 3,790 | 3,805 | 3,750 | 3,785 | -15 | -0.4% | 23,100 |
| 2024/01/10 | 3,815 | 3,880 | 3,785 | 3,800 | +20 | +0.5% | 25,500 |
| 2024/01/09 | 3,715 | 3,800 | 3,715 | 3,780 | +80 | +2.2% | 23,400 |
| 2024/01/05 | 3,825 | 3,825 | 3,675 | 3,700 | -100 | -2.6% | 29,300 |
| 2024/01/04 | 3,890 | 3,920 | 3,785 | 3,800 | -50 | -1.3% | 34,500 |
| 2023/12/29 | 3,875 | 3,930 | 3,830 | 3,850 | -25 | -0.6% | 18,800 |
| 2023/12/28 | 3,845 | 3,905 | 3,840 | 3,875 | -5 | -0.1% | 25,600 |
| 2023/12/27 | 3,980 | 4,005 | 3,870 | 3,880 | -75 | -1.9% | 29,400 |
| 2023/12/26 | 3,880 | 3,960 | 3,880 | 3,955 | +45 | +1.2% | 28,100 |
| 2023/12/25 | 3,860 | 3,995 | 3,820 | 3,910 | -90 | -2.3% | 44,500 |
| 2023/12/22 | 4,035 | 4,060 | 3,925 | 4,000 | -50 | -1.2% | 99,600 |
| 2023/12/21 | 4,000 | 4,330 | 3,970 | 4,050 | -55 | -1.3% | 224,800 |
| 2023/12/20 | 4,085 | 4,200 | 3,915 | 4,105 | +230 | +5.9% | 248,200 |
| 2023/12/19 | 3,610 | 3,875 | 3,600 | 3,875 | +300 | +8.4% | 188,400 |
| 2023/12/18 | 3,300 | 3,600 | 3,235 | 3,575 | +270 | +8.2% | 395,400 |
| 2023/12/15 | 3,200 | 3,305 | 3,185 | 3,305 | +504 | +18% | 231,400 |
51～
100
件表示中 / 6709件
類似銘柄と比較する
現在ご覧いただいている「巴工業」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 |
|---|---|---|---|---|---|---|---|---|
| 巴工業 | 418,000円 | +4.4% | +2.1% | 2.87% | 14.23倍 | 1.13倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 旭ダイヤ | 90,900円 | +10.0% | +45.3% | 3.30% | 18.02倍 | 0.75倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| レオン自機 | 158,000円 | +3.3% | +9.3% | 2.66% | 11.31倍 | 1.18倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 荏原実業 | 340,000円 | +4.7% | +0.9% | 2.79% | 12.90倍 | 1.93倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 日トムソン | 61,100円 | +5.4% | +8.3% | 3.11% | 13.57倍 | 0.56倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
