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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,790 | 1,824 | 1,789 | 1,819 | +35 | +2% | 25,000 |
| 2017/05/02 | 1,780 | 1,785 | 1,775 | 1,784 | -1 | -0.1% | 12,300 |
| 2017/05/01 | 1,785 | 1,790 | 1,774 | 1,785 | -3 | -0.2% | 7,200 |
| 2017/04/28 | 1,777 | 1,794 | 1,770 | 1,788 | +14 | +0.8% | 15,400 |
| 2017/04/27 | 1,785 | 1,785 | 1,760 | 1,774 | ±0 | ±0% | 16,200 |
| 2017/04/26 | 1,769 | 1,785 | 1,766 | 1,774 | -26 | -1.4% | 28,300 |
| 2017/04/25 | 1,780 | 1,806 | 1,780 | 1,800 | +15 | +0.8% | 13,900 |
| 2017/04/24 | 1,771 | 1,789 | 1,770 | 1,785 | +9 | +0.5% | 13,800 |
| 2017/04/21 | 1,792 | 1,794 | 1,767 | 1,776 | +10 | +0.6% | 12,900 |
| 2017/04/20 | 1,773 | 1,779 | 1,766 | 1,766 | -7 | -0.4% | 12,900 |
| 2017/04/19 | 1,771 | 1,783 | 1,771 | 1,773 | -7 | -0.4% | 11,300 |
| 2017/04/18 | 1,822 | 1,822 | 1,776 | 1,780 | +11 | +0.6% | 11,300 |
| 2017/04/17 | 1,762 | 1,774 | 1,762 | 1,769 | +7 | +0.4% | 7,300 |
| 2017/04/14 | 1,760 | 1,765 | 1,759 | 1,762 | +2 | +0.1% | 10,700 |
| 2017/04/13 | 1,752 | 1,760 | 1,752 | 1,760 | -10 | -0.6% | 11,900 |
| 2017/04/12 | 1,760 | 1,773 | 1,752 | 1,770 | -5 | -0.3% | 14,800 |
| 2017/04/11 | 1,788 | 1,788 | 1,757 | 1,775 | -14 | -0.8% | 19,800 |
| 2017/04/10 | 1,782 | 1,795 | 1,782 | 1,789 | +7 | +0.4% | 4,700 |
| 2017/04/07 | 1,783 | 1,802 | 1,781 | 1,782 | +1 | +0.1% | 9,100 |
| 2017/04/06 | 1,810 | 1,810 | 1,781 | 1,781 | -32 | -1.8% | 24,400 |
| 2017/04/05 | 1,820 | 1,820 | 1,810 | 1,813 | -7 | -0.4% | 7,400 |
| 2017/04/04 | 1,829 | 1,829 | 1,810 | 1,820 | -1 | -0.1% | 10,700 |
| 2017/04/03 | 1,820 | 1,831 | 1,814 | 1,821 | +3 | +0.2% | 13,100 |
| 2017/03/31 | 1,868 | 1,868 | 1,818 | 1,818 | -33 | -1.8% | 18,600 |
| 2017/03/30 | 1,867 | 1,867 | 1,845 | 1,851 | -3 | -0.2% | 19,400 |
| 2017/03/29 | 1,865 | 1,865 | 1,822 | 1,854 | +16 | +0.9% | 21,600 |
| 2017/03/28 | 1,842 | 1,842 | 1,807 | 1,838 | +36 | +2% | 22,300 |
| 2017/03/27 | 1,820 | 1,830 | 1,798 | 1,802 | -18 | -1% | 14,000 |
| 2017/03/24 | 1,803 | 1,836 | 1,803 | 1,820 | +19 | +1.1% | 11,200 |
| 2017/03/23 | 1,837 | 1,837 | 1,801 | 1,801 | -12 | -0.7% | 9,800 |
| 2017/03/22 | 1,832 | 1,836 | 1,809 | 1,813 | -24 | -1.3% | 14,900 |
| 2017/03/21 | 1,814 | 1,840 | 1,814 | 1,837 | +23 | +1.3% | 16,400 |
| 2017/03/17 | 1,825 | 1,828 | 1,809 | 1,814 | -2 | -0.1% | 11,200 |
| 2017/03/16 | 1,804 | 1,825 | 1,801 | 1,816 | +15 | +0.8% | 13,400 |
| 2017/03/15 | 1,810 | 1,817 | 1,800 | 1,801 | -21 | -1.2% | 23,200 |
| 2017/03/14 | 1,832 | 1,832 | 1,821 | 1,822 | -5 | -0.3% | 13,400 |
| 2017/03/13 | 1,835 | 1,845 | 1,826 | 1,827 | +2 | +0.1% | 9,000 |
| 2017/03/10 | 1,825 | 1,836 | 1,824 | 1,825 | -3 | -0.2% | 40,100 |
| 2017/03/09 | 1,839 | 1,844 | 1,824 | 1,828 | -11 | -0.6% | 13,900 |
| 2017/03/08 | 1,857 | 1,870 | 1,838 | 1,839 | -21 | -1.1% | 30,200 |
| 2017/03/07 | 1,869 | 1,869 | 1,852 | 1,860 | -9 | -0.5% | 14,700 |
| 2017/03/06 | 1,859 | 1,879 | 1,859 | 1,869 | +10 | +0.5% | 14,000 |
| 2017/03/03 | 1,862 | 1,884 | 1,853 | 1,859 | -3 | -0.2% | 32,800 |
| 2017/03/02 | 1,934 | 1,957 | 1,848 | 1,862 | -112 | -5.7% | 130,800 |
| 2017/03/01 | 1,920 | 1,974 | 1,917 | 1,974 | +57 | +3% | 49,900 |
| 2017/02/28 | 1,899 | 1,928 | 1,876 | 1,917 | +46 | +2.5% | 32,300 |
| 2017/02/27 | 1,880 | 1,885 | 1,846 | 1,871 | -16 | -0.8% | 47,900 |
| 2017/02/24 | 1,923 | 1,923 | 1,884 | 1,887 | -39 | -2% | 42,300 |
| 2017/02/23 | 1,934 | 1,969 | 1,909 | 1,926 | +12 | +0.6% | 52,200 |
| 2017/02/22 | 1,897 | 1,935 | 1,894 | 1,914 | +17 | +0.9% | 48,100 |
2001～
2050
件表示中 / 6993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 | 149,500円 | +13.6% | +12.0% | 3.37% | 11.90倍 | 1.09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 |
| 化工機 | 200,400円 | +42.7% | +33.3% | 3.99% | 8.54倍 | 1.20倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 新東工 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94倍 | 1.82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 | 63,100円 | +1.6% | +3.0% | 2.54% | 22.98倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
