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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 2,805 | 2,815 | 2,778 | 2,801 | +15 | +0.5% | 37,800 |
2023/12/13 | 2,800 | 2,800 | 2,774 | 2,786 | -10 | -0.4% | 9,300 |
2023/12/12 | 2,875 | 2,875 | 2,778 | 2,796 | -34 | -1.2% | 22,500 |
2023/12/11 | 2,784 | 2,838 | 2,784 | 2,830 | +54 | +1.9% | 13,400 |
2023/12/08 | 2,810 | 2,810 | 2,771 | 2,776 | -48 | -1.7% | 19,500 |
2023/12/07 | 2,840 | 2,840 | 2,818 | 2,824 | -24 | -0.8% | 15,000 |
2023/12/06 | 2,812 | 2,855 | 2,812 | 2,848 | +31 | +1.1% | 11,700 |
2023/12/05 | 2,818 | 2,838 | 2,812 | 2,817 | -37 | -1.3% | 20,700 |
2023/12/04 | 2,861 | 2,872 | 2,842 | 2,854 | -19 | -0.7% | 19,500 |
2023/12/01 | 2,885 | 2,885 | 2,860 | 2,873 | -3 | -0.1% | 13,500 |
2023/11/30 | 2,868 | 2,891 | 2,865 | 2,876 | -12 | -0.4% | 15,500 |
2023/11/29 | 2,902 | 2,902 | 2,876 | 2,888 | -19 | -0.7% | 11,300 |
2023/11/28 | 2,904 | 2,910 | 2,894 | 2,907 | +10 | +0.3% | 10,200 |
2023/11/27 | 2,905 | 2,906 | 2,863 | 2,897 | +7 | +0.2% | 13,600 |
2023/11/24 | 2,895 | 2,905 | 2,881 | 2,890 | +3 | +0.1% | 12,800 |
2023/11/22 | 2,850 | 2,892 | 2,850 | 2,887 | +54 | +1.9% | 24,900 |
2023/11/21 | 2,848 | 2,853 | 2,828 | 2,833 | -2 | -0.1% | 13,500 |
2023/11/20 | 2,882 | 2,885 | 2,835 | 2,835 | -47 | -1.6% | 19,000 |
2023/11/17 | 2,863 | 2,888 | 2,857 | 2,882 | +22 | +0.8% | 18,900 |
2023/11/16 | 2,858 | 2,866 | 2,839 | 2,860 | +12 | +0.4% | 20,500 |
2023/11/15 | 2,830 | 2,855 | 2,826 | 2,848 | +33 | +1.2% | 20,300 |
2023/11/14 | 2,811 | 2,828 | 2,811 | 2,815 | +14 | +0.5% | 17,400 |
2023/11/13 | 2,820 | 2,820 | 2,795 | 2,801 | -19 | -0.7% | 22,400 |
2023/11/10 | 2,818 | 2,820 | 2,780 | 2,820 | -21 | -0.7% | 18,600 |
2023/11/09 | 2,806 | 2,851 | 2,806 | 2,841 | +49 | +1.8% | 42,200 |
2023/11/08 | 2,795 | 2,826 | 2,770 | 2,792 | +5 | +0.2% | 43,100 |
2023/11/07 | 2,784 | 2,800 | 2,765 | 2,787 | +26 | +0.9% | 39,700 |
2023/11/06 | 2,749 | 2,782 | 2,745 | 2,761 | +44 | +1.6% | 41,100 |
2023/11/02 | 2,740 | 2,740 | 2,707 | 2,717 | -8 | -0.3% | 37,800 |
2023/11/01 | 2,690 | 2,731 | 2,683 | 2,725 | +60 | +2.3% | 48,200 |
2023/10/31 | 2,677 | 2,677 | 2,600 | 2,665 | ±0 | ±0% | 65,300 |
2023/10/30 | 2,738 | 2,738 | 2,660 | 2,665 | -133 | -4.8% | 150,000 |
2023/10/27 | 2,790 | 2,818 | 2,782 | 2,798 | +14 | +0.5% | 139,300 |
2023/10/26 | 2,795 | 2,804 | 2,770 | 2,784 | +7 | +0.3% | 64,300 |
2023/10/25 | 2,798 | 2,798 | 2,777 | 2,777 | -22 | -0.8% | 72,500 |
2023/10/24 | 2,772 | 2,804 | 2,742 | 2,799 | +28 | +1% | 54,300 |
2023/10/23 | 2,805 | 2,823 | 2,771 | 2,771 | -37 | -1.3% | 65,800 |
2023/10/20 | 2,840 | 2,840 | 2,790 | 2,808 | -42 | -1.5% | 51,100 |
2023/10/19 | 2,895 | 2,912 | 2,850 | 2,850 | -52 | -1.8% | 51,500 |
2023/10/18 | 2,900 | 2,907 | 2,877 | 2,902 | -6 | -0.2% | 34,600 |
2023/10/17 | 2,922 | 2,934 | 2,900 | 2,908 | +2 | +0.1% | 29,900 |
2023/10/16 | 2,937 | 2,952 | 2,890 | 2,906 | -38 | -1.3% | 118,600 |
2023/10/13 | 2,983 | 2,994 | 2,940 | 2,944 | -45 | -1.5% | 57,400 |
2023/10/12 | 3,015 | 3,015 | 2,983 | 2,989 | -16 | -0.5% | 53,900 |
2023/10/11 | 3,000 | 3,030 | 2,987 | 3,005 | +14 | +0.5% | 43,400 |
2023/10/10 | 2,936 | 2,995 | 2,936 | 2,991 | +56 | +1.9% | 68,000 |
2023/10/06 | 2,922 | 2,957 | 2,902 | 2,935 | +41 | +1.4% | 69,200 |
2023/10/05 | 2,934 | 2,947 | 2,892 | 2,894 | -56 | -1.9% | 156,900 |
2023/10/04 | 3,025 | 3,030 | 2,930 | 2,950 | -80 | -2.6% | 98,400 |
2023/10/03 | 3,100 | 3,100 | 3,030 | 3,030 | -80 | -2.6% | 67,800 |
101~
150
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 | 417,000円 | +4.4% | +2.1% | 2.88% | 14.20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 | 90,700円 | +10.0% | +45.3% | 3.31% | 17.98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 | 157,100円 | +3.3% | +9.3% | 2.67% | 11.25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 | 61,300円 | +5.4% | +8.3% | 3.10% | 13.62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