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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,950 | 4,005 | 3,905 | 3,980 | +80 | +2.1% | 22,000 |
| 2024/09/13 | 3,980 | 4,005 | 3,865 | 3,900 | -80 | -2% | 48,200 |
| 2024/09/12 | 3,940 | 4,040 | 3,860 | 3,980 | +115 | +3% | 43,200 |
| 2024/09/11 | 3,965 | 3,965 | 3,825 | 3,865 | -100 | -2.5% | 21,100 |
| 2024/09/10 | 3,975 | 4,010 | 3,960 | 3,965 | -10 | -0.3% | 6,500 |
| 2024/09/09 | 3,930 | 4,010 | 3,895 | 3,975 | -15 | -0.4% | 10,700 |
| 2024/09/06 | 4,095 | 4,095 | 3,980 | 3,990 | -50 | -1.2% | 13,200 |
| 2024/09/05 | 4,005 | 4,115 | 4,005 | 4,040 | +15 | +0.4% | 10,200 |
| 2024/09/04 | 4,095 | 4,095 | 4,015 | 4,025 | -145 | -3.5% | 17,200 |
| 2024/09/03 | 4,130 | 4,175 | 4,130 | 4,170 | +35 | +0.8% | 4,900 |
| 2024/09/02 | 4,150 | 4,175 | 4,100 | 4,135 | +40 | +1% | 9,700 |
| 2024/08/30 | 4,090 | 4,135 | 4,090 | 4,095 | +15 | +0.4% | 7,300 |
| 2024/08/29 | 4,055 | 4,090 | 4,030 | 4,080 | +10 | +0.2% | 8,100 |
| 2024/08/28 | 4,090 | 4,090 | 4,040 | 4,070 | -20 | -0.5% | 4,200 |
| 2024/08/27 | 4,025 | 4,105 | 4,025 | 4,090 | +65 | +1.6% | 9,700 |
| 2024/08/26 | 4,020 | 4,035 | 4,000 | 4,025 | +45 | +1.1% | 5,600 |
| 2024/08/23 | 4,030 | 4,030 | 3,975 | 3,980 | -50 | -1.2% | 11,100 |
| 2024/08/22 | 4,095 | 4,095 | 3,970 | 4,030 | -65 | -1.6% | 16,600 |
| 2024/08/21 | 4,095 | 4,130 | 4,060 | 4,095 | -5 | -0.1% | 7,300 |
| 2024/08/20 | 4,075 | 4,120 | 4,075 | 4,100 | +50 | +1.2% | 7,100 |
| 2024/08/19 | 4,170 | 4,170 | 4,045 | 4,050 | -120 | -2.9% | 11,500 |
| 2024/08/16 | 4,115 | 4,180 | 4,095 | 4,170 | +115 | +2.8% | 9,500 |
| 2024/08/15 | 4,045 | 4,095 | 4,025 | 4,055 | +25 | +0.6% | 9,400 |
| 2024/08/14 | 4,035 | 4,065 | 3,980 | 4,030 | +65 | +1.6% | 9,800 |
| 2024/08/13 | 3,990 | 4,000 | 3,925 | 3,965 | +100 | +2.6% | 9,100 |
| 2024/08/09 | 3,900 | 3,965 | 3,815 | 3,865 | +35 | +0.9% | 17,600 |
| 2024/08/08 | 3,815 | 3,880 | 3,755 | 3,830 | -15 | -0.4% | 21,000 |
| 2024/08/07 | 3,650 | 3,930 | 3,620 | 3,845 | +130 | +3.5% | 16,900 |
| 2024/08/06 | 3,710 | 3,835 | 3,650 | 3,715 | +215 | +6.1% | 27,400 |
| 2024/08/05 | 3,750 | 3,775 | 3,370 | 3,500 | -460 | -11.6% | 32,300 |
| 2024/08/02 | 4,060 | 4,095 | 3,955 | 3,960 | -240 | -5.7% | 26,400 |
| 2024/08/01 | 4,350 | 4,350 | 4,200 | 4,200 | -150 | -3.4% | 17,700 |
| 2024/07/31 | 4,275 | 4,365 | 4,235 | 4,350 | +45 | +1% | 15,800 |
| 2024/07/30 | 4,400 | 4,400 | 4,280 | 4,305 | -115 | -2.6% | 15,000 |
| 2024/07/29 | 4,355 | 4,425 | 4,330 | 4,420 | +130 | +3% | 9,200 |
| 2024/07/26 | 4,355 | 4,355 | 4,290 | 4,290 | -60 | -1.4% | 8,600 |
| 2024/07/25 | 4,400 | 4,470 | 4,350 | 4,350 | -50 | -1.1% | 13,700 |
| 2024/07/24 | 4,460 | 4,475 | 4,395 | 4,400 | -90 | -2% | 12,000 |
| 2024/07/23 | 4,500 | 4,550 | 4,465 | 4,490 | +5 | +0.1% | 10,100 |
| 2024/07/22 | 4,580 | 4,580 | 4,475 | 4,485 | -95 | -2.1% | 12,600 |
| 2024/07/19 | 4,700 | 4,715 | 4,580 | 4,580 | -120 | -2.6% | 15,700 |
| 2024/07/18 | 4,755 | 4,755 | 4,685 | 4,700 | -80 | -1.7% | 12,000 |
| 2024/07/17 | 4,845 | 4,930 | 4,780 | 4,780 | -30 | -0.6% | 27,800 |
| 2024/07/16 | 4,795 | 4,860 | 4,765 | 4,810 | +45 | +0.9% | 12,100 |
| 2024/07/12 | 4,690 | 4,810 | 4,670 | 4,765 | +55 | +1.2% | 12,600 |
| 2024/07/11 | 4,730 | 4,730 | 4,640 | 4,710 | -5 | -0.1% | 12,200 |
| 2024/07/10 | 4,810 | 4,890 | 4,685 | 4,715 | -90 | -1.9% | 44,900 |
| 2024/07/09 | 4,735 | 4,850 | 4,735 | 4,805 | +70 | +1.5% | 33,100 |
| 2024/07/08 | 4,700 | 4,735 | 4,620 | 4,735 | +35 | +0.7% | 16,800 |
| 2024/07/05 | 4,820 | 4,820 | 4,690 | 4,700 | -110 | -2.3% | 15,900 |
151～
200
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 | 110,600円 | +2.0% | -11.1% | 4.07% | 9.89倍 | 0.92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 | 82,800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 | 142,900円 | -11.5% | -31.6% | 3.78% | 21.27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
