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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 1,555 | 1,558 | 1,548 | 1,557 | +11 | +0.7% | 31,900 |
| 2016/12/06 | 1,558 | 1,558 | 1,536 | 1,546 | +1 | +0.1% | 39,800 |
| 2016/12/05 | 1,559 | 1,560 | 1,541 | 1,545 | +36 | +2.4% | 60,700 |
| 2016/12/02 | 1,524 | 1,524 | 1,507 | 1,509 | -11 | -0.7% | 15,800 |
| 2016/12/01 | 1,522 | 1,525 | 1,517 | 1,520 | +1 | +0.1% | 19,700 |
| 2016/11/30 | 1,517 | 1,519 | 1,512 | 1,519 | +1 | +0.1% | 9,600 |
| 2016/11/29 | 1,511 | 1,518 | 1,511 | 1,518 | -2 | -0.1% | 6,200 |
| 2016/11/28 | 1,512 | 1,520 | 1,511 | 1,520 | +4 | +0.3% | 4,600 |
| 2016/11/25 | 1,517 | 1,519 | 1,514 | 1,516 | -1 | -0.1% | 12,000 |
| 2016/11/24 | 1,523 | 1,523 | 1,513 | 1,517 | -6 | -0.4% | 10,600 |
| 2016/11/22 | 1,521 | 1,527 | 1,519 | 1,523 | ±0 | ±0% | 18,000 |
| 2016/11/21 | 1,519 | 1,525 | 1,519 | 1,523 | +4 | +0.3% | 9,600 |
| 2016/11/18 | 1,529 | 1,529 | 1,518 | 1,519 | ±0 | ±0% | 8,700 |
| 2016/11/17 | 1,512 | 1,526 | 1,507 | 1,519 | +7 | +0.5% | 22,200 |
| 2016/11/16 | 1,506 | 1,512 | 1,505 | 1,512 | +7 | +0.5% | 19,000 |
| 2016/11/15 | 1,512 | 1,515 | 1,504 | 1,505 | -4 | -0.3% | 22,100 |
| 2016/11/14 | 1,500 | 1,512 | 1,497 | 1,509 | +11 | +0.7% | 19,300 |
| 2016/11/11 | 1,507 | 1,517 | 1,495 | 1,498 | +1 | +0.1% | 12,600 |
| 2016/11/10 | 1,502 | 1,511 | 1,492 | 1,497 | +15 | +1% | 27,200 |
| 2016/11/09 | 1,531 | 1,532 | 1,480 | 1,482 | -46 | -3% | 29,100 |
| 2016/11/08 | 1,530 | 1,530 | 1,520 | 1,528 | ±0 | ±0% | 16,400 |
| 2016/11/07 | 1,527 | 1,532 | 1,522 | 1,528 | +1 | +0.1% | 15,400 |
| 2016/11/04 | 1,531 | 1,537 | 1,516 | 1,527 | -6 | -0.4% | 25,000 |
| 2016/11/02 | 1,550 | 1,550 | 1,529 | 1,533 | -17 | -1.1% | 13,900 |
| 2016/11/01 | 1,548 | 1,550 | 1,542 | 1,550 | +7 | +0.5% | 21,100 |
| 2016/10/31 | 1,534 | 1,545 | 1,534 | 1,543 | +9 | +0.6% | 25,500 |
| 2016/10/28 | 1,532 | 1,539 | 1,520 | 1,534 | -2 | -0.1% | 42,800 |
| 2016/10/27 | 1,532 | 1,542 | 1,532 | 1,536 | -26 | -1.7% | 95,300 |
| 2016/10/26 | 1,586 | 1,591 | 1,561 | 1,562 | -26 | -1.6% | 124,300 |
| 2016/10/25 | 1,588 | 1,590 | 1,582 | 1,588 | ±0 | ±0% | 53,500 |
| 2016/10/24 | 1,588 | 1,595 | 1,583 | 1,588 | +2 | +0.1% | 36,300 |
| 2016/10/21 | 1,586 | 1,590 | 1,581 | 1,586 | -5 | -0.3% | 70,900 |
| 2016/10/20 | 1,588 | 1,594 | 1,586 | 1,591 | +3 | +0.2% | 46,000 |
| 2016/10/19 | 1,586 | 1,589 | 1,583 | 1,588 | +2 | +0.1% | 24,800 |
| 2016/10/18 | 1,584 | 1,588 | 1,583 | 1,586 | +5 | +0.3% | 30,200 |
| 2016/10/17 | 1,580 | 1,585 | 1,579 | 1,581 | +1 | +0.1% | 33,200 |
| 2016/10/14 | 1,581 | 1,581 | 1,575 | 1,580 | ±0 | ±0% | 31,800 |
| 2016/10/13 | 1,580 | 1,584 | 1,570 | 1,580 | -2 | -0.1% | 25,700 |
| 2016/10/12 | 1,583 | 1,586 | 1,580 | 1,582 | -7 | -0.4% | 28,100 |
| 2016/10/11 | 1,593 | 1,594 | 1,587 | 1,589 | +4 | +0.3% | 7,800 |
| 2016/10/07 | 1,580 | 1,587 | 1,579 | 1,585 | +1 | +0.1% | 12,300 |
| 2016/10/06 | 1,590 | 1,595 | 1,583 | 1,584 | -2 | -0.1% | 14,500 |
| 2016/10/05 | 1,576 | 1,594 | 1,575 | 1,586 | +9 | +0.6% | 19,100 |
| 2016/10/04 | 1,569 | 1,581 | 1,569 | 1,577 | +10 | +0.6% | 23,900 |
| 2016/10/03 | 1,552 | 1,570 | 1,552 | 1,567 | +15 | +1% | 16,300 |
| 2016/09/30 | 1,543 | 1,555 | 1,542 | 1,552 | +1 | +0.1% | 11,400 |
| 2016/09/29 | 1,550 | 1,555 | 1,546 | 1,551 | +5 | +0.3% | 23,300 |
| 2016/09/28 | 1,542 | 1,549 | 1,537 | 1,546 | +14 | +0.9% | 24,900 |
| 2016/09/27 | 1,518 | 1,532 | 1,506 | 1,532 | +14 | +0.9% | 18,900 |
| 2016/09/26 | 1,494 | 1,523 | 1,480 | 1,518 | -16 | -1% | 27,700 |
2101～
2150
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
