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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,705 | 3,720 | 3,680 | 3,680 | -25 | -0.7% | 15,500 |
| 2025/02/14 | 3,740 | 3,745 | 3,705 | 3,705 | -15 | -0.4% | 6,900 |
| 2025/02/13 | 3,730 | 3,740 | 3,720 | 3,720 | -5 | -0.1% | 5,700 |
| 2025/02/12 | 3,730 | 3,745 | 3,715 | 3,725 | +25 | +0.7% | 7,800 |
| 2025/02/10 | 3,730 | 3,735 | 3,700 | 3,700 | -25 | -0.7% | 7,400 |
| 2025/02/07 | 3,715 | 3,745 | 3,710 | 3,725 | ±0 | ±0% | 9,300 |
| 2025/02/06 | 3,725 | 3,745 | 3,705 | 3,725 | +15 | +0.4% | 5,100 |
| 2025/02/05 | 3,770 | 3,770 | 3,705 | 3,710 | -20 | -0.5% | 15,300 |
| 2025/02/04 | 3,780 | 3,810 | 3,730 | 3,730 | -30 | -0.8% | 15,700 |
| 2025/02/03 | 3,810 | 3,815 | 3,755 | 3,760 | -50 | -1.3% | 43,000 |
| 2025/01/31 | 3,810 | 3,815 | 3,785 | 3,810 | ±0 | ±0% | 11,600 |
| 2025/01/30 | 3,780 | 3,830 | 3,780 | 3,810 | +35 | +0.9% | 13,800 |
| 2025/01/29 | 3,825 | 3,830 | 3,775 | 3,775 | -35 | -0.9% | 11,000 |
| 2025/01/28 | 3,745 | 3,810 | 3,745 | 3,810 | +65 | +1.7% | 15,500 |
| 2025/01/27 | 3,775 | 3,775 | 3,735 | 3,745 | +15 | +0.4% | 14,100 |
| 2025/01/24 | 3,735 | 3,755 | 3,725 | 3,730 | +10 | +0.3% | 15,400 |
| 2025/01/23 | 3,730 | 3,735 | 3,705 | 3,720 | -5 | -0.1% | 15,000 |
| 2025/01/22 | 3,745 | 3,750 | 3,720 | 3,725 | -30 | -0.8% | 8,200 |
| 2025/01/21 | 3,780 | 3,790 | 3,730 | 3,755 | -10 | -0.3% | 11,700 |
| 2025/01/20 | 3,715 | 3,770 | 3,715 | 3,765 | +50 | +1.3% | 11,800 |
| 2025/01/17 | 3,720 | 3,720 | 3,665 | 3,715 | +5 | +0.1% | 15,800 |
| 2025/01/16 | 3,680 | 3,715 | 3,680 | 3,710 | +30 | +0.8% | 17,700 |
| 2025/01/15 | 3,690 | 3,715 | 3,675 | 3,680 | +20 | +0.5% | 14,400 |
| 2025/01/14 | 3,745 | 3,760 | 3,655 | 3,660 | -80 | -2.1% | 27,800 |
| 2025/01/10 | 3,740 | 3,775 | 3,735 | 3,740 | -10 | -0.3% | 12,700 |
| 2025/01/09 | 3,800 | 3,800 | 3,740 | 3,750 | -55 | -1.4% | 21,200 |
| 2025/01/08 | 3,805 | 3,820 | 3,785 | 3,805 | +15 | +0.4% | 19,900 |
| 2025/01/07 | 3,810 | 3,810 | 3,755 | 3,790 | +15 | +0.4% | 16,900 |
| 2025/01/06 | 3,850 | 3,850 | 3,775 | 3,775 | -40 | -1% | 21,800 |
| 2024/12/30 | 3,790 | 3,820 | 3,780 | 3,815 | +15 | +0.4% | 15,800 |
| 2024/12/27 | 3,800 | 3,850 | 3,780 | 3,800 | +5 | +0.1% | 55,100 |
| 2024/12/26 | 3,780 | 3,795 | 3,740 | 3,795 | +25 | +0.7% | 26,800 |
| 2024/12/25 | 3,780 | 3,800 | 3,730 | 3,770 | -30 | -0.8% | 22,000 |
| 2024/12/24 | 3,865 | 3,865 | 3,775 | 3,800 | -30 | -0.8% | 47,700 |
| 2024/12/23 | 3,795 | 3,865 | 3,780 | 3,830 | +35 | +0.9% | 28,000 |
| 2024/12/20 | 3,790 | 3,815 | 3,750 | 3,795 | +20 | +0.5% | 31,300 |
| 2024/12/19 | 3,720 | 3,800 | 3,670 | 3,775 | +25 | +0.7% | 37,500 |
| 2024/12/18 | 3,815 | 3,820 | 3,750 | 3,750 | -80 | -2.1% | 27,800 |
| 2024/12/17 | 3,955 | 3,955 | 3,810 | 3,830 | -100 | -2.5% | 43,200 |
| 2024/12/16 | 4,125 | 4,125 | 3,915 | 3,930 | -165 | -4% | 67,200 |
| 2024/12/13 | 4,135 | 4,135 | 4,020 | 4,095 | -45 | -1.1% | 53,800 |
| 2024/12/12 | 4,060 | 4,160 | 3,935 | 4,140 | +175 | +4.4% | 212,400 |
| 2024/12/11 | 3,950 | 3,985 | 3,880 | 3,965 | +35 | +0.9% | 97,200 |
| 2024/12/10 | 3,920 | 3,950 | 3,905 | 3,930 | +15 | +0.4% | 29,500 |
| 2024/12/09 | 3,915 | 3,930 | 3,870 | 3,915 | +65 | +1.7% | 23,400 |
| 2024/12/06 | 3,830 | 3,865 | 3,815 | 3,850 | +20 | +0.5% | 16,400 |
| 2024/12/05 | 3,875 | 3,875 | 3,830 | 3,830 | -25 | -0.6% | 10,900 |
| 2024/12/04 | 3,895 | 3,930 | 3,845 | 3,855 | -10 | -0.3% | 19,000 |
| 2024/12/03 | 3,830 | 3,910 | 3,830 | 3,865 | +55 | +1.4% | 18,200 |
| 2024/12/02 | 3,865 | 3,870 | 3,810 | 3,810 | ±0 | ±0% | 11,900 |
51～
100
件表示中 / 6944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 | 135,900円 | +9.4% | +4.7% | 3.63% | 11.24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 |
| アネスト岩田 | 109,300円 | +2.0% | -11.1% | 4.12% | 9.77倍 | 0.91倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 新東工 | 82,200円 | +27.3% | -56.1% | 5.35% | 21.56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 | 73,500円 | +5.1% | +4.8% | 3.95% | 12.82倍 | 0.44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 | 142,200円 | -11.5% | -31.6% | 3.80% | 21.17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
