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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,877 | 1,906 | 1,877 | 1,897 | +20 | +1.1% | 21,400 |
| 2017/02/20 | 1,926 | 1,926 | 1,875 | 1,877 | -49 | -2.5% | 48,100 |
| 2017/02/17 | 1,917 | 1,931 | 1,907 | 1,926 | +17 | +0.9% | 21,800 |
| 2017/02/16 | 1,923 | 1,926 | 1,900 | 1,909 | -14 | -0.7% | 28,200 |
| 2017/02/15 | 1,938 | 1,944 | 1,922 | 1,923 | -5 | -0.3% | 30,700 |
| 2017/02/14 | 1,925 | 1,940 | 1,915 | 1,928 | +8 | +0.4% | 38,500 |
| 2017/02/13 | 1,915 | 1,924 | 1,915 | 1,920 | +13 | +0.7% | 34,400 |
| 2017/02/10 | 1,902 | 1,915 | 1,895 | 1,907 | +5 | +0.3% | 30,300 |
| 2017/02/09 | 1,919 | 1,919 | 1,894 | 1,902 | -6 | -0.3% | 20,500 |
| 2017/02/08 | 1,899 | 1,925 | 1,894 | 1,908 | +15 | +0.8% | 33,600 |
| 2017/02/07 | 1,893 | 1,897 | 1,873 | 1,893 | -7 | -0.4% | 21,800 |
| 2017/02/06 | 1,872 | 1,900 | 1,872 | 1,900 | +24 | +1.3% | 26,600 |
| 2017/02/03 | 1,881 | 1,898 | 1,869 | 1,876 | -18 | -1% | 40,200 |
| 2017/02/02 | 1,915 | 1,930 | 1,878 | 1,894 | -16 | -0.8% | 50,500 |
| 2017/02/01 | 1,910 | 1,913 | 1,886 | 1,910 | -6 | -0.3% | 33,300 |
| 2017/01/31 | 1,936 | 1,936 | 1,899 | 1,916 | -20 | -1% | 45,800 |
| 2017/01/30 | 1,886 | 1,940 | 1,878 | 1,936 | +35 | +1.8% | 53,000 |
| 2017/01/27 | 1,903 | 1,932 | 1,900 | 1,901 | -14 | -0.7% | 44,100 |
| 2017/01/26 | 1,944 | 1,944 | 1,905 | 1,915 | -21 | -1.1% | 48,000 |
| 2017/01/25 | 1,900 | 1,940 | 1,891 | 1,936 | +45 | +2.4% | 68,900 |
| 2017/01/24 | 1,880 | 1,892 | 1,838 | 1,891 | ±0 | ±0% | 56,900 |
| 2017/01/23 | 1,909 | 1,925 | 1,876 | 1,891 | -42 | -2.2% | 38,200 |
| 2017/01/20 | 1,940 | 1,940 | 1,880 | 1,933 | -13 | -0.7% | 85,100 |
| 2017/01/19 | 1,840 | 1,950 | 1,840 | 1,946 | +111 | +6% | 123,600 |
| 2017/01/18 | 1,812 | 1,835 | 1,804 | 1,835 | +31 | +1.7% | 65,600 |
| 2017/01/17 | 1,810 | 1,812 | 1,797 | 1,804 | -6 | -0.3% | 25,900 |
| 2017/01/16 | 1,815 | 1,815 | 1,795 | 1,810 | +1 | +0.1% | 47,300 |
| 2017/01/13 | 1,792 | 1,815 | 1,788 | 1,809 | +17 | +0.9% | 41,700 |
| 2017/01/12 | 1,784 | 1,809 | 1,781 | 1,792 | -16 | -0.9% | 34,500 |
| 2017/01/11 | 1,819 | 1,819 | 1,736 | 1,808 | -7 | -0.4% | 58,300 |
| 2017/01/10 | 1,790 | 1,817 | 1,788 | 1,815 | +21 | +1.2% | 83,700 |
| 2017/01/06 | 1,780 | 1,800 | 1,768 | 1,794 | +14 | +0.8% | 93,800 |
| 2017/01/05 | 1,739 | 1,780 | 1,739 | 1,780 | +44 | +2.5% | 67,200 |
| 2017/01/04 | 1,705 | 1,737 | 1,705 | 1,736 | +47 | +2.8% | 96,700 |
| 2016/12/30 | 1,660 | 1,694 | 1,660 | 1,689 | +11 | +0.7% | 49,700 |
| 2016/12/29 | 1,649 | 1,680 | 1,645 | 1,678 | +31 | +1.9% | 84,700 |
| 2016/12/28 | 1,629 | 1,649 | 1,627 | 1,647 | +28 | +1.7% | 58,000 |
| 2016/12/27 | 1,595 | 1,631 | 1,593 | 1,619 | +28 | +1.8% | 68,400 |
| 2016/12/26 | 1,590 | 1,592 | 1,584 | 1,591 | +2 | +0.1% | 43,800 |
| 2016/12/22 | 1,583 | 1,590 | 1,572 | 1,589 | -1 | -0.1% | 37,400 |
| 2016/12/21 | 1,587 | 1,590 | 1,584 | 1,590 | +5 | +0.3% | 33,200 |
| 2016/12/20 | 1,577 | 1,586 | 1,572 | 1,585 | +8 | +0.5% | 24,800 |
| 2016/12/19 | 1,585 | 1,585 | 1,577 | 1,577 | -5 | -0.3% | 16,500 |
| 2016/12/16 | 1,581 | 1,586 | 1,572 | 1,582 | +4 | +0.3% | 20,300 |
| 2016/12/15 | 1,584 | 1,587 | 1,571 | 1,578 | -6 | -0.4% | 25,700 |
| 2016/12/14 | 1,575 | 1,586 | 1,574 | 1,584 | ±0 | ±0% | 18,500 |
| 2016/12/13 | 1,586 | 1,589 | 1,576 | 1,584 | ±0 | ±0% | 35,000 |
| 2016/12/12 | 1,576 | 1,589 | 1,576 | 1,584 | +9 | +0.6% | 40,000 |
| 2016/12/09 | 1,560 | 1,575 | 1,558 | 1,575 | +14 | +0.9% | 42,200 |
| 2016/12/08 | 1,560 | 1,561 | 1,543 | 1,561 | +4 | +0.3% | 45,900 |
2051～
2100
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
