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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/24 | 920 | 920 | 920 | 920 | +20 | +2.2% | 200 |
| 2004/11/22 | 920 | 925 | 900 | 900 | -20 | -2.2% | 5,600 |
| 2004/11/19 | 880 | 920 | 875 | 920 | +30 | +3.4% | 1,300 |
| 2004/11/18 | 900 | 900 | 890 | 890 | -10 | -1.1% | 2,400 |
| 2004/11/17 | 890 | 900 | 890 | 900 | +25 | +2.9% | 3,600 |
| 2004/11/16 | 853 | 879 | 850 | 875 | +25 | +2.9% | 8,600 |
| 2004/11/15 | 850 | 850 | 850 | 850 | +1 | +0.1% | 3,300 |
| 2004/11/12 | 849 | 849 | 849 | 849 | -1 | -0.1% | 1,000 |
| 2004/11/11 | 860 | 860 | 850 | 850 | -20 | -2.3% | 2,800 |
| 2004/11/10 | 890 | 890 | 850 | 870 | -20 | -2.2% | 6,400 |
| 2004/11/09 | 890 | 890 | 890 | 890 | ±0 | ±0% | 300 |
| 2004/11/08 | 890 | 890 | 882 | 890 | ±0 | ±0% | 1,500 |
| 2004/11/05 | 899 | 900 | 890 | 890 | ±0 | ±0% | 4,100 |
| 2004/11/04 | 930 | 930 | 890 | 890 | -40 | -4.3% | 2,500 |
| 2004/11/02 | 970 | 970 | 930 | 930 | -30 | -3.1% | 1,600 |
| 2004/11/01 | 980 | 980 | 960 | 960 | -20 | -2% | 1,800 |
| 2004/10/29 | 980 | 980 | 980 | 980 | -20 | -2% | 1,800 |
| 2004/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 700 |
| 2004/10/27 | 1,001 | 1,020 | 980 | 980 | -20 | -2% | 4,500 |
| 2004/10/26 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 2,000 |
| 2004/10/25 | 1,010 | 1,020 | 980 | 1,000 | -40 | -3.8% | 9,500 |
| 2004/10/22 | 1,040 | 1,050 | 1,040 | 1,040 | +20 | +2% | 9,300 |
| 2004/10/21 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 2,200 |
| 2004/10/20 | 1,030 | 1,050 | 1,030 | 1,030 | +10 | +1% | 16,600 |
| 2004/10/19 | 996 | 1,060 | 996 | 1,020 | +39 | +4% | 26,100 |
| 2004/10/18 | 980 | 990 | 980 | 981 | +1 | +0.1% | 7,000 |
| 2004/10/15 | 980 | 980 | 980 | 980 | ±0 | ±0% | 300 |
| 2004/10/14 | 990 | 990 | 980 | 980 | -10 | -1% | 700 |
| 2004/10/13 | 990 | 990 | 990 | 990 | -10 | -1% | 1,200 |
| 2004/10/12 | 981 | 1,000 | 981 | 1,000 | +45 | +4.7% | 1,000 |
| 2004/10/08 | 970 | 970 | 955 | 955 | -15 | -1.5% | 900 |
| 2004/10/07 | 980 | 980 | 970 | 970 | -10 | -1% | 1,500 |
| 2004/10/06 | 980 | 980 | 980 | 980 | ±0 | ±0% | 200 |
| 2004/10/05 | 975 | 980 | 975 | 980 | +5 | +0.5% | 300 |
| 2004/10/04 | 970 | 980 | 970 | 975 | +5 | +0.5% | 1,600 |
| 2004/10/01 | 970 | 970 | 970 | 970 | ±0 | ±0% | 500 |
| 2004/09/30 | 950 | 970 | 950 | 970 | +15 | +1.6% | 1,800 |
| 2004/09/29 | 965 | 965 | 955 | 955 | -10 | -1% | 1,600 |
| 2004/09/28 | 968 | 968 | 958 | 965 | -8 | -0.8% | 700 |
| 2004/09/27 | 950 | 973 | 950 | 973 | +23 | +2.4% | 300 |
| 2004/09/24 | 960 | 961 | 941 | 950 | -20 | -2.1% | 2,600 |
| 2004/09/22 | 993 | 993 | 970 | 970 | -23 | -2.3% | 4,800 |
| 2004/09/21 | 1,010 | 1,010 | 989 | 993 | -17 | -1.7% | 6,100 |
| 2004/09/17 | 990 | 1,010 | 970 | 1,010 | +20 | +2% | 4,500 |
| 2004/09/16 | 1,010 | 1,010 | 990 | 990 | -20 | -2% | 5,200 |
| 2004/09/15 | 1,030 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 6,600 |
5001～
5050
件表示中 / 6946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 | 135,300円 | +9.4% | +4.7% | 3.65% | 11.19倍 | 1.03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 | 350,000円 | +6.7% | +4.7% | 3.43% | 12.59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 | 82,800円 | +27.3% | -56.1% | 5.31% | 21.72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 | 74,500円 | +5.1% | +4.8% | 3.89% | 12.99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 | 144,300円 | -11.5% | -31.6% | 3.74% | 21.48倍 | 0.95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
