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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,360 | 1,364 | 1,345 | 1,359 | -24 | -1.7% | 64,700 |
| 2025/04/30 | 1,375 | 1,388 | 1,350 | 1,383 | +5 | +0.4% | 125,200 |
| 2025/04/28 | 1,349 | 1,378 | 1,333 | 1,378 | -2,832 | -67.3% | 236,500 |
| 2025/04/25 | 4,180 | 4,235 | 4,180 | 4,210 | +30 | +0.7% | 61,200 |
| 2025/04/24 | 4,210 | 4,240 | 4,180 | 4,180 | -25 | -0.6% | 62,200 |
| 2025/04/23 | 4,270 | 4,275 | 4,200 | 4,205 | -20 | -0.5% | 59,900 |
| 2025/04/22 | 4,260 | 4,265 | 4,205 | 4,225 | -60 | -1.4% | 51,400 |
| 2025/04/21 | 4,305 | 4,330 | 4,245 | 4,285 | -10 | -0.2% | 49,900 |
| 2025/04/18 | 4,185 | 4,295 | 4,155 | 4,295 | +150 | +3.6% | 43,300 |
| 2025/04/17 | 4,190 | 4,215 | 4,130 | 4,145 | -15 | -0.4% | 31,600 |
| 2025/04/16 | 4,150 | 4,205 | 4,140 | 4,160 | +45 | +1.1% | 29,400 |
| 2025/04/15 | 4,170 | 4,170 | 4,115 | 4,115 | -20 | -0.5% | 24,900 |
| 2025/04/14 | 4,140 | 4,155 | 4,090 | 4,135 | +65 | +1.6% | 20,400 |
| 2025/04/11 | 4,010 | 4,075 | 3,925 | 4,070 | -5 | -0.1% | 43,400 |
| 2025/04/10 | 4,205 | 4,205 | 4,060 | 4,075 | +175 | +4.5% | 42,300 |
| 2025/04/09 | 3,930 | 3,940 | 3,840 | 3,900 | -80 | -2% | 47,100 |
| 2025/04/08 | 3,885 | 4,035 | 3,870 | 3,980 | +235 | +6.3% | 38,100 |
| 2025/04/07 | 3,680 | 3,860 | 3,625 | 3,745 | -285 | -7.1% | 70,900 |
| 2025/04/04 | 4,245 | 4,255 | 3,970 | 4,030 | -285 | -6.6% | 95,000 |
| 2025/04/03 | 4,135 | 4,330 | 4,105 | 4,315 | +15 | +0.3% | 52,700 |
| 2025/04/02 | 4,405 | 4,420 | 4,290 | 4,300 | -85 | -1.9% | 44,300 |
| 2025/04/01 | 4,470 | 4,510 | 4,380 | 4,385 | +35 | +0.8% | 59,200 |
| 2025/03/31 | 4,435 | 4,445 | 4,350 | 4,350 | -85 | -1.9% | 58,100 |
| 2025/03/28 | 4,410 | 4,450 | 4,365 | 4,435 | +60 | +1.4% | 60,200 |
| 2025/03/27 | 4,300 | 4,375 | 4,280 | 4,375 | +60 | +1.4% | 49,400 |
| 2025/03/26 | 4,275 | 4,335 | 4,250 | 4,315 | +50 | +1.2% | 45,600 |
| 2025/03/25 | 4,330 | 4,355 | 4,250 | 4,265 | +145 | +3.5% | 68,800 |
| 2025/03/24 | 4,150 | 4,160 | 4,105 | 4,120 | -15 | -0.4% | 17,800 |
| 2025/03/21 | 4,150 | 4,160 | 4,110 | 4,135 | -15 | -0.4% | 19,300 |
| 2025/03/19 | 4,160 | 4,185 | 4,130 | 4,150 | -30 | -0.7% | 11,700 |
| 2025/03/18 | 4,205 | 4,230 | 4,170 | 4,180 | -20 | -0.5% | 16,600 |
| 2025/03/17 | 4,130 | 4,210 | 4,090 | 4,200 | +45 | +1.1% | 40,200 |
| 2025/03/14 | 4,180 | 4,285 | 4,085 | 4,155 | +255 | +6.5% | 159,900 |
| 2025/03/13 | 3,955 | 3,955 | 3,900 | 3,900 | -25 | -0.6% | 18,000 |
| 2025/03/12 | 3,900 | 3,925 | 3,880 | 3,925 | +25 | +0.6% | 14,400 |
| 2025/03/11 | 3,840 | 3,905 | 3,825 | 3,900 | -10 | -0.3% | 16,000 |
| 2025/03/10 | 3,880 | 3,935 | 3,870 | 3,910 | +45 | +1.2% | 25,500 |
| 2025/03/07 | 3,820 | 3,895 | 3,780 | 3,865 | -25 | -0.6% | 25,600 |
| 2025/03/06 | 3,870 | 3,915 | 3,850 | 3,890 | +55 | +1.4% | 35,000 |
| 2025/03/05 | 3,790 | 3,840 | 3,780 | 3,835 | +55 | +1.5% | 26,600 |
| 2025/03/04 | 3,745 | 3,795 | 3,745 | 3,780 | +15 | +0.4% | 15,900 |
| 2025/03/03 | 3,710 | 3,765 | 3,695 | 3,765 | +85 | +2.3% | 15,800 |
| 2025/02/28 | 3,675 | 3,690 | 3,660 | 3,680 | -15 | -0.4% | 10,100 |
| 2025/02/27 | 3,620 | 3,695 | 3,620 | 3,695 | +100 | +2.8% | 18,800 |
| 2025/02/26 | 3,585 | 3,610 | 3,575 | 3,595 | -5 | -0.1% | 14,800 |
| 2025/02/25 | 3,560 | 3,635 | 3,545 | 3,600 | -5 | -0.1% | 23,500 |
| 2025/02/21 | 3,615 | 3,635 | 3,555 | 3,605 | -45 | -1.2% | 30,400 |
| 2025/02/20 | 3,670 | 3,685 | 3,620 | 3,650 | -20 | -0.5% | 27,100 |
| 2025/02/19 | 3,665 | 3,700 | 3,660 | 3,670 | -5 | -0.1% | 10,700 |
| 2025/02/18 | 3,680 | 3,695 | 3,670 | 3,675 | -5 | -0.1% | 9,500 |
1～
50
件表示中 / 6944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 | 135,900円 | +9.4% | +4.7% | 3.63% | 11.24倍 | 1.03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 |
| アネスト岩田 | 109,300円 | +2.0% | -11.1% | 4.12% | 9.77倍 | 0.91倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 新東工 | 82,200円 | +27.3% | -56.1% | 5.35% | 21.56倍 | 0.36倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| ソディック | 73,500円 | +5.1% | +4.8% | 3.95% | 12.82倍 | 0.44倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 技研製 | 142,200円 | -11.5% | -31.6% | 3.80% | 21.17倍 | 0.94倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
