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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,712 | 1,730 | 1,708 | 1,721 | +13 | +0.8% | 169,600 |
| 2025/09/11 | 1,709 | 1,720 | 1,701 | 1,708 | +12 | +0.7% | 42,700 |
| 2025/09/10 | 1,706 | 1,706 | 1,692 | 1,696 | +5 | +0.3% | 38,500 |
| 2025/09/09 | 1,726 | 1,735 | 1,683 | 1,691 | -31 | -1.8% | 63,000 |
| 2025/09/08 | 1,734 | 1,735 | 1,712 | 1,722 | -2 | -0.1% | 60,400 |
| 2025/09/05 | 1,710 | 1,730 | 1,709 | 1,724 | +18 | +1.1% | 51,400 |
| 2025/09/04 | 1,720 | 1,720 | 1,699 | 1,706 | -3 | -0.2% | 49,300 |
| 2025/09/03 | 1,715 | 1,730 | 1,702 | 1,709 | -6 | -0.3% | 71,600 |
| 2025/09/02 | 1,701 | 1,717 | 1,696 | 1,715 | +22 | +1.3% | 38,200 |
| 2025/09/01 | 1,706 | 1,709 | 1,675 | 1,693 | +1 | +0.1% | 51,000 |
| 2025/08/29 | 1,708 | 1,714 | 1,692 | 1,692 | -16 | -0.9% | 57,900 |
| 2025/08/28 | 1,677 | 1,708 | 1,670 | 1,708 | +35 | +2.1% | 58,200 |
| 2025/08/27 | 1,661 | 1,678 | 1,655 | 1,673 | +12 | +0.7% | 46,800 |
| 2025/08/26 | 1,680 | 1,686 | 1,658 | 1,661 | -19 | -1.1% | 49,600 |
| 2025/08/25 | 1,700 | 1,710 | 1,678 | 1,680 | -4 | -0.2% | 60,700 |
| 2025/08/22 | 1,675 | 1,692 | 1,657 | 1,684 | +8 | +0.5% | 54,500 |
| 2025/08/21 | 1,659 | 1,678 | 1,651 | 1,676 | +14 | +0.8% | 40,900 |
| 2025/08/20 | 1,666 | 1,669 | 1,651 | 1,662 | -4 | -0.2% | 35,600 |
| 2025/08/19 | 1,650 | 1,666 | 1,641 | 1,666 | +32 | +2% | 60,900 |
| 2025/08/18 | 1,641 | 1,649 | 1,634 | 1,634 | -6 | -0.4% | 56,600 |
| 2025/08/15 | 1,663 | 1,664 | 1,640 | 1,640 | -22 | -1.3% | 71,400 |
| 2025/08/14 | 1,671 | 1,679 | 1,652 | 1,662 | -17 | -1% | 43,100 |
| 2025/08/13 | 1,670 | 1,679 | 1,657 | 1,679 | +12 | +0.7% | 57,100 |
| 2025/08/12 | 1,679 | 1,680 | 1,657 | 1,667 | +8 | +0.5% | 66,000 |
| 2025/08/08 | 1,635 | 1,670 | 1,633 | 1,659 | +24 | +1.5% | 84,900 |
| 2025/08/07 | 1,638 | 1,644 | 1,622 | 1,635 | +3 | +0.2% | 42,200 |
| 2025/08/06 | 1,610 | 1,635 | 1,601 | 1,632 | +33 | +2.1% | 45,100 |
| 2025/08/05 | 1,597 | 1,615 | 1,580 | 1,599 | +26 | +1.7% | 44,300 |
| 2025/08/04 | 1,590 | 1,609 | 1,569 | 1,573 | -48 | -3% | 79,600 |
| 2025/08/01 | 1,599 | 1,624 | 1,595 | 1,621 | +27 | +1.7% | 64,700 |
| 2025/07/31 | 1,568 | 1,595 | 1,568 | 1,594 | +28 | +1.8% | 47,400 |
| 2025/07/30 | 1,585 | 1,590 | 1,557 | 1,566 | -5 | -0.3% | 46,300 |
| 2025/07/29 | 1,558 | 1,571 | 1,550 | 1,571 | +8 | +0.5% | 42,800 |
| 2025/07/28 | 1,559 | 1,573 | 1,555 | 1,563 | +9 | +0.6% | 50,000 |
| 2025/07/25 | 1,562 | 1,581 | 1,554 | 1,554 | -22 | -1.4% | 81,700 |
| 2025/07/24 | 1,524 | 1,576 | 1,523 | 1,576 | +58 | +3.8% | 145,000 |
| 2025/07/23 | 1,497 | 1,519 | 1,489 | 1,518 | +45 | +3.1% | 104,100 |
| 2025/07/22 | 1,467 | 1,479 | 1,467 | 1,473 | +6 | +0.4% | 35,300 |
| 2025/07/18 | 1,483 | 1,483 | 1,467 | 1,467 | -14 | -0.9% | 36,400 |
| 2025/07/17 | 1,476 | 1,482 | 1,470 | 1,481 | +2 | +0.1% | 41,100 |
| 2025/07/16 | 1,498 | 1,500 | 1,479 | 1,479 | +2 | +0.1% | 36,600 |
| 2025/07/15 | 1,501 | 1,509 | 1,472 | 1,477 | -15 | -1% | 39,900 |
| 2025/07/14 | 1,500 | 1,518 | 1,489 | 1,492 | -3 | -0.2% | 137,700 |
| 2025/07/11 | 1,456 | 1,507 | 1,455 | 1,495 | +54 | +3.7% | 135,000 |
| 2025/07/10 | 1,459 | 1,459 | 1,441 | 1,441 | -8 | -0.6% | 45,600 |
| 2025/07/09 | 1,434 | 1,464 | 1,433 | 1,449 | +19 | +1.3% | 97,100 |
| 2025/07/08 | 1,413 | 1,431 | 1,409 | 1,430 | +15 | +1.1% | 51,600 |
| 2025/07/07 | 1,428 | 1,428 | 1,405 | 1,415 | -6 | -0.4% | 49,300 |
| 2025/07/04 | 1,414 | 1,423 | 1,411 | 1,421 | +7 | +0.5% | 28,700 |
| 2025/07/03 | 1,405 | 1,418 | 1,403 | 1,414 | +13 | +0.9% | 39,900 |
1～
50
件表示中 / 7036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 | 172,100円 | +13.6% | +12.0% | 2.92% | 13.70倍 | 1.25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 |
| 井関農 | 239,000円 | +4.2% | +64.9% | 1.26% | 30.04倍 | 0.76倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 新東工 | 100,300円 | +6.5% | +55.0% | 4.39% | 17.56倍 | 0.44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 |
| 日本ドライ | 731,000円 | +1.4% | +3.1% | 1.23% | 12.25倍 | 1.91倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| ヤマシンフィルタ | 71,300円 | +1.6% | +3.0% | 2.24% | 25.99倍 | 2.20倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
