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 |
|---|---|---|---|---|---|---|---|
| 2005/06/29 | 1,450 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 9,400 |
| 2005/06/28 | 1,425 | 1,450 | 1,410 | 1,450 | +25 | +1.8% | 6,300 |
| 2005/06/27 | 1,400 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 600 |
| 2005/06/24 | 1,401 | 1,410 | 1,400 | 1,400 | -1 | -0.1% | 1,400 |
| 2005/06/23 | 1,400 | 1,419 | 1,392 | 1,401 | +3 | +0.2% | 3,000 |
| 2005/06/22 | 1,465 | 1,465 | 1,370 | 1,398 | -47 | -3.3% | 13,600 |
| 2005/06/21 | 1,455 | 1,455 | 1,445 | 1,445 | +10 | +0.7% | 6,500 |
| 2005/06/20 | 1,420 | 1,445 | 1,420 | 1,435 | +15 | +1.1% | 1,100 |
| 2005/06/17 | 1,425 | 1,425 | 1,380 | 1,420 | -6 | -0.4% | 3,700 |
| 2005/06/16 | 1,455 | 1,460 | 1,426 | 1,426 | -24 | -1.7% | 1,600 |
| 2005/06/15 | 1,419 | 1,450 | 1,410 | 1,450 | +55 | +3.9% | 14,300 |
| 2005/06/14 | 1,410 | 1,410 | 1,395 | 1,395 | +25 | +1.8% | 4,300 |
| 2005/06/13 | 1,399 | 1,400 | 1,365 | 1,370 | +5 | +0.4% | 4,700 |
| 2005/06/10 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 700 |
| 2005/06/09 | 1,365 | 1,365 | 1,365 | 1,365 | -5 | -0.4% | 200 |
| 2005/06/08 | 1,370 | 1,370 | 1,370 | 1,370 | -10 | -0.7% | 200 |
| 2005/06/07 | 1,380 | 1,381 | 1,380 | 1,380 | +10 | +0.7% | 1,100 |
| 2005/06/06 | 1,342 | 1,370 | 1,341 | 1,370 | +28 | +2.1% | 3,700 |
| 2005/06/03 | 1,349 | 1,350 | 1,320 | 1,342 | +2 | +0.1% | 4,300 |
| 2005/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 700 |
| 2005/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/31 | 1,345 | 1,350 | 1,320 | 1,350 | +10 | +0.7% | 1,200 |
| 2005/05/30 | 1,333 | 1,350 | 1,333 | 1,340 | -54 | -3.9% | 2,200 |
| 2005/05/27 | 1,394 | 1,394 | 1,394 | 1,394 | +34 | +2.5% | 200 |
| 2005/05/26 | 1,360 | 1,360 | 1,360 | 1,360 | +40 | +3% | 1,300 |
| 2005/05/25 | 1,330 | 1,330 | 1,320 | 1,320 | +10 | +0.8% | 1,000 |
| 2005/05/24 | 1,300 | 1,310 | 1,268 | 1,310 | -45 | -3.3% | 6,500 |
| 2005/05/23 | 1,395 | 1,395 | 1,355 | 1,355 | -41 | -2.9% | 300 |
| 2005/05/20 | 1,448 | 1,448 | 1,388 | 1,396 | -53 | -3.7% | 4,700 |
| 2005/05/19 | 1,430 | 1,449 | 1,410 | 1,449 | +19 | +1.3% | 1,300 |
| 2005/05/18 | 1,401 | 1,430 | 1,400 | 1,430 | +29 | +2.1% | 1,300 |
| 2005/05/17 | 1,421 | 1,421 | 1,401 | 1,401 | ±0 | ±0% | 2,800 |
| 2005/05/16 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 1,300 |
| 2005/05/13 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 3,800 |
| 2005/05/12 | 1,421 | 1,470 | 1,400 | 1,400 | -40 | -2.8% | 2,500 |
| 2005/05/11 | 1,450 | 1,470 | 1,440 | 1,440 | -20 | -1.4% | 1,700 |
| 2005/05/10 | 1,445 | 1,460 | 1,440 | 1,460 | -1 | -0.1% | 1,300 |
| 2005/05/09 | 1,430 | 1,490 | 1,430 | 1,461 | +61 | +4.4% | 2,300 |
| 2005/05/06 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 2,300 |
| 2005/05/02 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 4,600 |
| 2005/04/28 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 1,500 |
| 2005/04/27 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2005/04/26 | 1,470 | 1,470 | 1,465 | 1,470 | -1 | -0.1% | 1,100 |
| 2005/04/25 | 1,485 | 1,485 | 1,471 | 1,471 | -19 | -1.3% | 1,100 |
| 2005/04/22 | 1,490 | 1,490 | 1,465 | 1,490 | -5 | -0.3% | 2,000 |
| 2005/04/21 | 1,500 | 1,500 | 1,460 | 1,495 | ±0 | ±0% | 3,400 |
| 2005/04/20 | 1,490 | 1,505 | 1,490 | 1,495 | +5 | +0.3% | 6,100 |
| 2005/04/19 | 1,430 | 1,500 | 1,430 | 1,490 | +60 | +4.2% | 2,500 |
| 2005/04/18 | 1,450 | 1,455 | 1,430 | 1,430 | -20 | -1.4% | 11,400 |
| 2005/04/15 | 1,460 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 14,700 |
4951～
5000
件表示中 / 7037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 | 174,000円 | +13.6% | +12.0% | 2.89% | 13.85倍 | 1.27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 | 241,800円 | +4.2% | +64.9% | 1.24% | 30.40倍 | 0.77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 | 101,700円 | +6.5% | +55.0% | 4.33% | 17.80倍 | 0.45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 | 746,000円 | +1.4% | +3.1% | 1.21% | 12.50倍 | 1.95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 |
| 日トムソン | 67,500円 | +7.6% | -18.5% | 3.85% | 31.15倍 | 0.62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
