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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,822 | 1,834 | 1,818 | 1,834 | +17 | +0.9% | 9,600 |
2020/06/02 | 1,810 | 1,823 | 1,803 | 1,817 | +7 | +0.4% | 8,800 |
2020/06/01 | 1,808 | 1,810 | 1,793 | 1,810 | +2 | +0.1% | 4,500 |
2020/05/29 | 1,815 | 1,818 | 1,798 | 1,808 | -4 | -0.2% | 14,300 |
2020/05/28 | 1,806 | 1,823 | 1,758 | 1,812 | +10 | +0.6% | 29,400 |
2020/05/27 | 1,843 | 1,843 | 1,775 | 1,802 | -50 | -2.7% | 32,900 |
2020/05/26 | 1,872 | 1,880 | 1,825 | 1,852 | -13 | -0.7% | 19,700 |
2020/05/25 | 1,861 | 1,865 | 1,852 | 1,865 | +17 | +0.9% | 1,900 |
2020/05/22 | 1,862 | 1,862 | 1,847 | 1,848 | -15 | -0.8% | 1,600 |
2020/05/21 | 1,909 | 1,909 | 1,853 | 1,863 | -9 | -0.5% | 6,900 |
2020/05/20 | 1,866 | 1,881 | 1,866 | 1,872 | +6 | +0.3% | 6,400 |
2020/05/19 | 1,896 | 1,905 | 1,853 | 1,866 | +25 | +1.4% | 6,600 |
2020/05/18 | 1,802 | 1,848 | 1,802 | 1,841 | +39 | +2.2% | 7,500 |
2020/05/15 | 1,850 | 1,850 | 1,767 | 1,802 | +2 | +0.1% | 7,700 |
2020/05/14 | 1,898 | 1,898 | 1,800 | 1,800 | -60 | -3.2% | 9,800 |
2020/05/13 | 1,899 | 1,899 | 1,846 | 1,860 | -39 | -2.1% | 8,600 |
2020/05/12 | 1,894 | 1,915 | 1,880 | 1,899 | +5 | +0.3% | 3,500 |
2020/05/11 | 1,902 | 1,916 | 1,884 | 1,894 | -6 | -0.3% | 5,500 |
2020/05/08 | 1,890 | 1,919 | 1,859 | 1,900 | +61 | +3.3% | 8,500 |
2020/05/07 | 1,862 | 1,881 | 1,839 | 1,839 | -23 | -1.2% | 4,500 |
2020/05/01 | 1,911 | 1,911 | 1,861 | 1,862 | -22 | -1.2% | 5,500 |
2020/04/30 | 1,920 | 1,944 | 1,880 | 1,884 | -16 | -0.8% | 11,100 |
2020/04/28 | 1,917 | 1,953 | 1,887 | 1,900 | -93 | -4.7% | 21,300 |
2020/04/27 | 1,971 | 2,010 | 1,955 | 1,993 | +29 | +1.5% | 11,300 |
2020/04/24 | 1,977 | 1,988 | 1,954 | 1,964 | -5 | -0.3% | 10,300 |
2020/04/23 | 1,950 | 1,969 | 1,949 | 1,969 | +19 | +1% | 3,900 |
2020/04/22 | 1,970 | 1,970 | 1,921 | 1,950 | +6 | +0.3% | 6,200 |
2020/04/21 | 1,940 | 1,953 | 1,922 | 1,944 | -9 | -0.5% | 6,700 |
2020/04/20 | 1,991 | 1,991 | 1,939 | 1,953 | -38 | -1.9% | 10,800 |
2020/04/17 | 2,039 | 2,039 | 1,982 | 1,991 | -14 | -0.7% | 13,500 |
2020/04/16 | 1,997 | 2,005 | 1,954 | 2,005 | +88 | +4.6% | 12,300 |
2020/04/15 | 2,014 | 2,014 | 1,902 | 1,917 | -73 | -3.7% | 15,700 |
2020/04/14 | 2,029 | 2,029 | 1,966 | 1,990 | +1 | +0.1% | 6,300 |
2020/04/13 | 2,037 | 2,037 | 1,989 | 1,989 | -48 | -2.4% | 5,700 |
2020/04/10 | 2,037 | 2,056 | 2,000 | 2,037 | +7 | +0.3% | 7,900 |
2020/04/09 | 2,051 | 2,051 | 1,970 | 2,030 | +29 | +1.4% | 8,300 |
2020/04/08 | 1,930 | 2,020 | 1,930 | 2,001 | +45 | +2.3% | 10,200 |
2020/04/07 | 1,922 | 1,985 | 1,871 | 1,956 | +34 | +1.8% | 15,900 |
2020/04/06 | 1,833 | 1,924 | 1,815 | 1,922 | +86 | +4.7% | 11,300 |
2020/04/03 | 1,838 | 1,939 | 1,836 | 1,836 | -5 | -0.3% | 7,900 |
2020/04/02 | 1,901 | 1,905 | 1,840 | 1,841 | -106 | -5.4% | 8,800 |
2020/04/01 | 2,029 | 2,037 | 1,937 | 1,947 | -115 | -5.6% | 9,400 |
2020/03/31 | 2,070 | 2,086 | 2,024 | 2,062 | -8 | -0.4% | 11,700 |
2020/03/30 | 2,108 | 2,108 | 2,023 | 2,070 | -130 | -5.9% | 21,900 |
2020/03/27 | 2,038 | 2,200 | 1,970 | 2,200 | +193 | +9.6% | 29,600 |
2020/03/26 | 1,870 | 2,007 | 1,799 | 2,007 | +135 | +7.2% | 27,100 |
2020/03/25 | 1,873 | 1,887 | 1,768 | 1,872 | +58 | +3.2% | 20,000 |
2020/03/24 | 1,813 | 1,840 | 1,683 | 1,814 | +55 | +3.1% | 16,700 |
2020/03/23 | 1,642 | 1,759 | 1,642 | 1,759 | +119 | +7.3% | 15,000 |
2020/03/19 | 1,701 | 1,747 | 1,608 | 1,640 | -2 | -0.1% | 16,500 |
1251~
1300
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 | 144,100円 | +13.6% | +12.0% | 3.49% | 11.47倍 | 1.05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 | 86,300円 | +6.5% | +55.0% | 5.10% | 15.09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 | 355,500円 | +6.7% | +4.7% | 3.38% | 12.83倍 | 1.80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 | 63,400円 | +1.6% | +3.0% | 2.52% | 23.09倍 | 1.95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 | 54,900円 | +7.6% | -18.5% | 4.74% | 25.30倍 | 0.50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