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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,632 | 1,634 | 1,606 | 1,607 | -25 | -1.5% | 63,000 |
| 2025/11/17 | 1,659 | 1,668 | 1,629 | 1,632 | -19 | -1.2% | 98,600 |
| 2025/11/14 | 1,624 | 1,653 | 1,618 | 1,651 | +30 | +1.9% | 160,500 |
| 2025/11/13 | 1,640 | 1,646 | 1,621 | 1,621 | -19 | -1.2% | 80,000 |
| 2025/11/12 | 1,620 | 1,643 | 1,614 | 1,640 | +25 | +1.5% | 118,800 |
| 2025/11/11 | 1,603 | 1,619 | 1,591 | 1,615 | +8 | +0.5% | 96,000 |
| 2025/11/10 | 1,622 | 1,632 | 1,607 | 1,607 | -15 | -0.9% | 112,700 |
| 2025/11/07 | 1,609 | 1,622 | 1,592 | 1,622 | +13 | +0.8% | 85,900 |
| 2025/11/06 | 1,591 | 1,623 | 1,586 | 1,609 | +19 | +1.2% | 85,600 |
| 2025/11/05 | 1,608 | 1,637 | 1,572 | 1,590 | -49 | -3% | 195,300 |
| 2025/11/04 | 1,589 | 1,653 | 1,585 | 1,639 | +53 | +3.3% | 685,600 |
| 2025/10/31 | 1,597 | 1,599 | 1,564 | 1,586 | -20 | -1.2% | 166,600 |
| 2025/10/30 | 1,580 | 1,623 | 1,577 | 1,606 | -20 | -1.2% | 254,800 |
| 2025/10/29 | 1,660 | 1,667 | 1,626 | 1,626 | -57 | -3.4% | 418,200 |
| 2025/10/28 | 1,659 | 1,709 | 1,638 | 1,683 | +19 | +1.1% | 757,300 |
| 2025/10/27 | 1,673 | 1,676 | 1,654 | 1,664 | +9 | +0.5% | 202,900 |
| 2025/10/24 | 1,652 | 1,655 | 1,637 | 1,655 | +3 | +0.2% | 126,300 |
| 2025/10/23 | 1,632 | 1,655 | 1,627 | 1,652 | +25 | +1.5% | 135,400 |
| 2025/10/22 | 1,630 | 1,638 | 1,622 | 1,627 | +2 | +0.1% | 165,500 |
| 2025/10/21 | 1,638 | 1,640 | 1,621 | 1,625 | ±0 | ±0% | 142,500 |
| 2025/10/20 | 1,617 | 1,625 | 1,608 | 1,625 | +27 | +1.7% | 156,300 |
| 2025/10/17 | 1,604 | 1,609 | 1,597 | 1,598 | -16 | -1% | 109,900 |
| 2025/10/16 | 1,615 | 1,624 | 1,598 | 1,614 | -2 | -0.1% | 177,400 |
| 2025/10/15 | 1,592 | 1,617 | 1,592 | 1,616 | +27 | +1.7% | 98,000 |
| 2025/10/14 | 1,600 | 1,613 | 1,580 | 1,589 | -21 | -1.3% | 320,200 |
| 2025/10/10 | 1,630 | 1,630 | 1,610 | 1,610 | -33 | -2% | 150,300 |
| 2025/10/09 | 1,642 | 1,656 | 1,634 | 1,643 | -7 | -0.4% | 176,100 |
| 2025/10/08 | 1,662 | 1,669 | 1,649 | 1,650 | +8 | +0.5% | 104,200 |
| 2025/10/07 | 1,655 | 1,669 | 1,642 | 1,642 | -11 | -0.7% | 255,900 |
| 2025/10/06 | 1,666 | 1,668 | 1,643 | 1,653 | +14 | +0.9% | 162,800 |
| 2025/10/03 | 1,625 | 1,646 | 1,623 | 1,639 | +3 | +0.2% | 84,000 |
| 2025/10/02 | 1,631 | 1,652 | 1,626 | 1,636 | +5 | +0.3% | 105,800 |
| 2025/10/01 | 1,665 | 1,669 | 1,628 | 1,631 | -55 | -3.3% | 162,900 |
| 2025/09/30 | 1,721 | 1,740 | 1,686 | 1,686 | -29 | -1.7% | 159,000 |
| 2025/09/29 | 1,750 | 1,760 | 1,715 | 1,715 | -11 | -0.6% | 197,800 |
| 2025/09/26 | 1,706 | 1,734 | 1,705 | 1,726 | +24 | +1.4% | 84,600 |
| 2025/09/25 | 1,700 | 1,709 | 1,690 | 1,702 | -2 | -0.1% | 48,500 |
| 2025/09/24 | 1,706 | 1,716 | 1,700 | 1,704 | -1 | -0.1% | 49,000 |
| 2025/09/22 | 1,700 | 1,708 | 1,694 | 1,705 | +3 | +0.2% | 43,100 |
| 2025/09/19 | 1,729 | 1,735 | 1,688 | 1,702 | -19 | -1.1% | 65,000 |
| 2025/09/18 | 1,730 | 1,730 | 1,701 | 1,721 | -3 | -0.2% | 61,600 |
| 2025/09/17 | 1,721 | 1,725 | 1,672 | 1,724 | -16 | -0.9% | 138,300 |
| 2025/09/16 | 1,721 | 1,772 | 1,706 | 1,740 | +19 | +1.1% | 264,300 |
| 2025/09/12 | 1,712 | 1,730 | 1,708 | 1,721 | +13 | +0.8% | 169,600 |
| 2025/09/11 | 1,709 | 1,720 | 1,701 | 1,708 | +12 | +0.7% | 42,700 |
| 2025/09/10 | 1,706 | 1,706 | 1,692 | 1,696 | +5 | +0.3% | 38,500 |
| 2025/09/09 | 1,726 | 1,735 | 1,683 | 1,691 | -31 | -1.8% | 63,000 |
| 2025/09/08 | 1,734 | 1,735 | 1,712 | 1,722 | -2 | -0.1% | 60,400 |
| 2025/09/05 | 1,710 | 1,730 | 1,709 | 1,724 | +18 | +1.1% | 51,400 |
| 2025/09/04 | 1,720 | 1,720 | 1,699 | 1,706 | -3 | -0.2% | 49,300 |
101～
150
件表示中 / 7179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 | 185,800円 | +6.5% | +6.8% | 3.88% | 13.00倍 | 1.28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 |
| イワキポンプ | 268,600円 | +5.9% | +1.3% | 2.83% | 12.44倍 | 1.56倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| ＡＩＲＭＡＮ | 199,700円 | +0.3% | +1.6% | 3.00% | 11.04倍 | 1.26倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 新東工 | 96,900円 | +19.8% | -34.9% | 4.54% | - | 0.42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 |
| 技研製 | 187,600円 | +5.6% | +11.6% | 2.88% | 21.63倍 | 1.21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
