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 |
|---|---|---|---|---|---|---|---|
| 2005/02/08 | 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 |
| 2004/12/01 | 918 | 918 | 916 | 916 | +1 | +0.1% | 500 |
| 2004/11/30 | 940 | 940 | 915 | 915 | +3 | +0.3% | 2,300 |
| 2004/11/29 | 940 | 940 | 912 | 912 | -8 | -0.9% | 4,100 |
| 2004/11/26 | 920 | 950 | 920 | 920 | ±0 | ±0% | 3,400 |
| 2004/11/25 | 920 | 920 | 920 | 920 | ±0 | ±0% | 100 |
5001～
5050
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 | 149,300円 | +13.6% | +12.0% | 3.37% | 11.88倍 | 1.09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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94倍 | 1.82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 | 62,800円 | +1.6% | +3.0% | 2.55% | 22.87倍 | 1.93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 | 56,400円 | +7.6% | -18.5% | 4.61% | 25.99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
