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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 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 |
| 2005/02/08 | 1,201 | 1,220 | 1,201 | 1,210 | -10 | -0.8% | 20,700 |
| 2005/02/07 | 1,240 | 1,260 | 1,220 | 1,220 | -20 | -1.6% | 3,900 |
| 2005/02/04 | 1,209 | 1,240 | 1,200 | 1,240 | +35 | +2.9% | 28,400 |
| 2005/02/03 | 1,190 | 1,215 | 1,190 | 1,205 | +25 | +2.1% | 20,100 |
| 2005/02/02 | 1,180 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 16,300 |
| 2005/02/01 | 1,200 | 1,211 | 1,180 | 1,180 | +11 | +0.9% | 24,400 |
| 2005/01/31 | 1,193 | 1,193 | 1,169 | 1,169 | +9 | +0.8% | 3,700 |
| 2005/01/28 | 1,171 | 1,172 | 1,155 | 1,160 | -10 | -0.9% | 24,300 |
| 2005/01/27 | 1,170 | 1,170 | 1,169 | 1,170 | ±0 | ±0% | 2,300 |
| 2005/01/26 | 1,165 | 1,200 | 1,152 | 1,170 | ±0 | ±0% | 3,200 |
| 2005/01/25 | 1,167 | 1,170 | 1,165 | 1,170 | +1 | +0.1% | 2,900 |
| 2005/01/24 | 1,169 | 1,169 | 1,150 | 1,169 | -31 | -2.6% | 5,900 |
| 2005/01/21 | 1,140 | 1,200 | 1,140 | 1,200 | +10 | +0.8% | 8,500 |
| 2005/01/20 | 1,239 | 1,239 | 1,140 | 1,190 | -50 | -4% | 17,800 |
| 2005/01/19 | 1,200 | 1,280 | 1,200 | 1,240 | +45 | +3.8% | 32,300 |
| 2005/01/18 | 1,156 | 1,240 | 1,156 | 1,195 | +25 | +2.1% | 60,400 |
| 2005/01/17 | 1,106 | 1,170 | 1,090 | 1,170 | +95 | +8.8% | 36,100 |
| 2005/01/14 | 1,030 | 1,080 | 1,025 | 1,075 | +50 | +4.9% | 13,700 |
| 2005/01/13 | 1,015 | 1,025 | 1,005 | 1,025 | +12 | +1.2% | 8,600 |
| 2005/01/12 | 1,020 | 1,020 | 1,010 | 1,013 | -7 | -0.7% | 12,500 |
| 2005/01/11 | 1,000 | 1,020 | 1,000 | 1,020 | +30 | +3% | 15,100 |
| 2005/01/07 | 996 | 1,000 | 970 | 990 | +10 | +1% | 11,900 |
| 2005/01/06 | 980 | 980 | 976 | 980 | +5 | +0.5% | 6,000 |
| 2005/01/05 | 975 | 975 | 965 | 975 | +10 | +1% | 5,400 |
| 2005/01/04 | 980 | 980 | 961 | 965 | -10 | -1% | 7,100 |
| 2004/12/30 | 975 | 980 | 975 | 975 | ±0 | ±0% | 1,400 |
| 2004/12/29 | 960 | 975 | 960 | 975 | +10 | +1% | 8,400 |
| 2004/12/28 | 965 | 965 | 965 | 965 | ±0 | ±0% | 100 |
| 2004/12/27 | 955 | 970 | 955 | 965 | +7 | +0.7% | 3,500 |
| 2004/12/24 | 949 | 960 | 949 | 958 | -2 | -0.2% | 10,300 |
| 2004/12/22 | 951 | 960 | 950 | 960 | +10 | +1.1% | 4,600 |
| 2004/12/21 | 950 | 969 | 945 | 950 | ±0 | ±0% | 4,600 |
| 2004/12/20 | 969 | 969 | 950 | 950 | -19 | -2% | 6,900 |
| 2004/12/17 | 951 | 969 | 950 | 969 | +19 | +2% | 4,100 |
| 2004/12/16 | 980 | 980 | 950 | 950 | +10 | +1.1% | 5,100 |
| 2004/12/15 | 949 | 949 | 940 | 940 | -5 | -0.5% | 2,300 |
| 2004/12/14 | 945 | 949 | 945 | 945 | +5 | +0.5% | 2,900 |
| 2004/12/13 | 929 | 940 | 925 | 940 | +5 | +0.5% | 11,700 |
| 2004/12/10 | 920 | 935 | 911 | 935 | +5 | +0.5% | 2,300 |
| 2004/12/09 | 914 | 930 | 910 | 930 | +15 | +1.6% | 1,700 |
| 2004/12/08 | 905 | 918 | 905 | 915 | - | - | 1,700 |
| 2004/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/06 | 905 | 920 | 904 | 920 | +20 | +2.2% | 4,200 |
| 2004/12/03 | 915 | 915 | 892 | 900 | -15 | -1.6% | 1,200 |
| 2004/12/02 | 920 | 920 | 915 | 915 | -1 | -0.1% | 500 |
4951～
5000
件表示中 / 6947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 | 137,000円 | +9.4% | +4.7% | 3.60% | 11.33倍 | 1.04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 |
| 荏原実業 | 350,500円 | +6.7% | +4.7% | 3.42% | 12.61倍 | 1.77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 |
| 新東工 | 82,400円 | +27.3% | -56.1% | 5.34% | 21.61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 | 74,600円 | +5.1% | +4.8% | 3.89% | 13.01倍 | 0.45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 | 143,200円 | -11.5% | -31.6% | 3.77% | 21.32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
