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 |
|---|---|---|---|---|---|---|---|
| 2005/04/21 | 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 |
| 2005/04/14 | 1,480 | 1,480 | 1,440 | 1,460 | -20 | -1.4% | 4,200 |
| 2005/04/13 | 1,479 | 1,500 | 1,479 | 1,480 | ±0 | ±0% | 1,000 |
| 2005/04/12 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 1,300 |
| 2005/04/11 | 1,500 | 1,510 | 1,460 | 1,460 | -39 | -2.6% | 8,500 |
| 2005/04/08 | 1,500 | 1,500 | 1,480 | 1,499 | +9 | +0.6% | 2,800 |
| 2005/04/07 | 1,475 | 1,500 | 1,472 | 1,490 | +35 | +2.4% | 6,300 |
| 2005/04/06 | 1,486 | 1,486 | 1,450 | 1,455 | -11 | -0.8% | 10,000 |
| 2005/04/05 | 1,500 | 1,500 | 1,465 | 1,466 | -34 | -2.3% | 6,600 |
| 2005/04/04 | 1,420 | 1,500 | 1,420 | 1,500 | +60 | +4.2% | 2,700 |
| 2005/04/01 | 1,491 | 1,491 | 1,380 | 1,440 | -51 | -3.4% | 19,200 |
| 2005/03/31 | 1,559 | 1,570 | 1,491 | 1,491 | -38 | -2.5% | 17,900 |
| 2005/03/30 | 1,461 | 1,570 | 1,460 | 1,529 | +69 | +4.7% | 15,300 |
| 2005/03/29 | 1,455 | 1,480 | 1,440 | 1,460 | +5 | +0.3% | 8,100 |
| 2005/03/28 | 1,476 | 1,479 | 1,455 | 1,455 | -15 | -1% | 5,600 |
| 2005/03/25 | 1,470 | 1,491 | 1,470 | 1,470 | ±0 | ±0% | 11,500 |
| 2005/03/24 | 1,440 | 1,470 | 1,425 | 1,470 | +40 | +2.8% | 13,600 |
| 2005/03/23 | 1,445 | 1,449 | 1,429 | 1,430 | +5 | +0.4% | 19,300 |
| 2005/03/22 | 1,322 | 1,450 | 1,322 | 1,425 | +105 | +8% | 34,000 |
| 2005/03/18 | 1,337 | 1,337 | 1,315 | 1,320 | ±0 | ±0% | 10,600 |
| 2005/03/17 | 1,333 | 1,333 | 1,295 | 1,320 | ±0 | ±0% | 15,000 |
| 2005/03/16 | 1,330 | 1,370 | 1,300 | 1,320 | +5 | +0.4% | 38,200 |
| 2005/03/15 | 1,330 | 1,330 | 1,310 | 1,315 | +25 | +1.9% | 7,000 |
| 2005/03/14 | 1,280 | 1,295 | 1,274 | 1,290 | +15 | +1.2% | 17,100 |
| 2005/03/11 | 1,275 | 1,275 | 1,260 | 1,275 | ±0 | ±0% | 6,700 |
| 2005/03/10 | 1,250 | 1,275 | 1,250 | 1,275 | +25 | +2% | 1,700 |
| 2005/03/09 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 6,900 |
| 2005/03/08 | 1,250 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 1,800 |
| 2005/03/07 | 1,264 | 1,264 | 1,225 | 1,255 | -20 | -1.6% | 6,000 |
| 2005/03/04 | 1,275 | 1,275 | 1,269 | 1,275 | +15 | +1.2% | 14,300 |
| 2005/03/03 | 1,260 | 1,260 | 1,255 | 1,260 | +10 | +0.8% | 19,400 |
| 2005/03/02 | 1,250 | 1,250 | 1,203 | 1,250 | -19 | -1.5% | 24,700 |
| 2005/03/01 | 1,271 | 1,275 | 1,269 | 1,269 | -2 | -0.2% | 19,600 |
| 2005/02/28 | 1,272 | 1,272 | 1,268 | 1,271 | +1 | +0.1% | 10,300 |
| 2005/02/25 | 1,272 | 1,272 | 1,269 | 1,270 | ±0 | ±0% | 6,800 |
| 2005/02/24 | 1,272 | 1,272 | 1,269 | 1,270 | -1 | -0.1% | 4,900 |
| 2005/02/23 | 1,279 | 1,280 | 1,271 | 1,271 | -9 | -0.7% | 4,800 |
| 2005/02/22 | 1,280 | 1,294 | 1,270 | 1,280 | +21 | +1.7% | 15,300 |
| 2005/02/21 | 1,231 | 1,260 | 1,231 | 1,259 | +29 | +2.4% | 5,100 |
| 2005/02/18 | 1,234 | 1,234 | 1,220 | 1,230 | +9 | +0.7% | 3,300 |
| 2005/02/17 | 1,235 | 1,235 | 1,218 | 1,221 | +2 | +0.2% | 6,600 |
| 2005/02/16 | 1,223 | 1,238 | 1,218 | 1,219 | +1 | +0.1% | 10,200 |
| 2005/02/15 | 1,219 | 1,220 | 1,211 | 1,218 | +8 | +0.7% | 9,800 |
| 2005/02/14 | 1,210 | 1,210 | 1,200 | 1,210 | +15 | +1.3% | 14,700 |
| 2005/02/10 | 1,200 | 1,210 | 1,195 | 1,195 | -15 | -1.2% | 7,200 |
| 2005/02/09 | 1,210 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 13,200 |
4951～
5000
件表示中 / 6992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 | 148,900円 | +13.6% | +12.0% | 3.38% | 11.85倍 | 1.08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 |
| 新東工 | 87,100円 | +6.5% | +55.0% | 5.05% | 15.23倍 | 0.38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 |
| 荏原実業 | 357,000円 | +6.7% | +4.7% | 3.36% | 12.88倍 | 1.81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 |
| ヤマシンフィルタ | 63,500円 | +1.6% | +3.0% | 2.52% | 23.13倍 | 1.95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 |
| 日トムソン | 56,300円 | +7.6% | -18.5% | 4.62% | 25.95倍 | 0.51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
