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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 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 |
| 2004/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 2,900 |
| 2004/09/13 | 1,020 | 1,030 | 1,020 | 1,030 | +30 | +3% | 1,800 |
| 2004/09/10 | 1,030 | 1,030 | 970 | 1,000 | -30 | -2.9% | 3,100 |
| 2004/09/09 | 1,030 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 3,200 |
| 2004/09/08 | 1,030 | 1,060 | 1,030 | 1,030 | +10 | +1% | 8,100 |
| 2004/09/07 | 1,070 | 1,070 | 1,000 | 1,020 | -60 | -5.6% | 12,500 |
| 2004/09/06 | 1,100 | 1,100 | 1,050 | 1,080 | -10 | -0.9% | 9,500 |
| 2004/09/03 | 1,190 | 1,220 | 1,050 | 1,090 | ±0 | ±0% | 79,100 |
| 2004/09/02 | 1,030 | 1,090 | 1,030 | 1,090 | - | - | 24,700 |
5101～
5150
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
