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 |
---|---|---|---|---|---|---|---|
2016/09/23 | 1,536 | 1,547 | 1,528 | 1,534 | +6 | +0.4% | 14,200 |
2016/09/21 | 1,521 | 1,530 | 1,520 | 1,528 | +7 | +0.5% | 10,300 |
2016/09/20 | 1,517 | 1,528 | 1,515 | 1,521 | +4 | +0.3% | 16,400 |
2016/09/16 | 1,507 | 1,518 | 1,507 | 1,517 | +10 | +0.7% | 5,000 |
2016/09/15 | 1,515 | 1,515 | 1,506 | 1,507 | -9 | -0.6% | 4,700 |
2016/09/14 | 1,518 | 1,520 | 1,515 | 1,516 | -2 | -0.1% | 4,000 |
2016/09/13 | 1,524 | 1,524 | 1,515 | 1,518 | +4 | +0.3% | 2,400 |
2016/09/12 | 1,523 | 1,523 | 1,509 | 1,514 | -8 | -0.5% | 3,900 |
2016/09/09 | 1,525 | 1,525 | 1,515 | 1,522 | -1 | -0.1% | 6,400 |
2016/09/08 | 1,525 | 1,528 | 1,512 | 1,523 | +2 | +0.1% | 7,400 |
2016/09/07 | 1,519 | 1,525 | 1,512 | 1,521 | +2 | +0.1% | 8,200 |
2016/09/06 | 1,524 | 1,525 | 1,496 | 1,519 | -5 | -0.3% | 9,200 |
2016/09/05 | 1,524 | 1,525 | 1,516 | 1,524 | ±0 | ±0% | 5,500 |
2016/09/02 | 1,528 | 1,528 | 1,515 | 1,524 | -2 | -0.1% | 6,800 |
2016/09/01 | 1,513 | 1,529 | 1,446 | 1,526 | +6 | +0.4% | 13,300 |
2016/08/31 | 1,512 | 1,535 | 1,512 | 1,520 | +8 | +0.5% | 8,400 |
2016/08/30 | 1,509 | 1,518 | 1,496 | 1,512 | +6 | +0.4% | 5,400 |
2016/08/29 | 1,473 | 1,506 | 1,462 | 1,506 | +51 | +3.5% | 7,800 |
2016/08/26 | 1,475 | 1,475 | 1,455 | 1,455 | -8 | -0.5% | 3,500 |
2016/08/25 | 1,458 | 1,476 | 1,458 | 1,463 | +4 | +0.3% | 3,500 |
2016/08/24 | 1,453 | 1,475 | 1,453 | 1,459 | +6 | +0.4% | 2,300 |
2016/08/23 | 1,459 | 1,470 | 1,453 | 1,453 | -4 | -0.3% | 5,400 |
2016/08/22 | 1,454 | 1,459 | 1,454 | 1,457 | +3 | +0.2% | 6,800 |
2016/08/19 | 1,463 | 1,472 | 1,453 | 1,454 | -6 | -0.4% | 6,100 |
2016/08/18 | 1,475 | 1,482 | 1,460 | 1,460 | -15 | -1% | 4,600 |
2016/08/17 | 1,490 | 1,490 | 1,472 | 1,475 | -24 | -1.6% | 10,900 |
2016/08/16 | 1,510 | 1,511 | 1,498 | 1,499 | -11 | -0.7% | 11,600 |
2016/08/15 | 1,513 | 1,513 | 1,501 | 1,510 | -9 | -0.6% | 5,200 |
2016/08/12 | 1,525 | 1,525 | 1,506 | 1,519 | +7 | +0.5% | 3,800 |
2016/08/10 | 1,510 | 1,515 | 1,502 | 1,512 | -1 | -0.1% | 3,900 |
2016/08/09 | 1,509 | 1,517 | 1,508 | 1,513 | -11 | -0.7% | 2,900 |
2016/08/08 | 1,523 | 1,524 | 1,504 | 1,524 | +30 | +2% | 4,900 |
2016/08/05 | 1,500 | 1,502 | 1,487 | 1,494 | -11 | -0.7% | 4,100 |
2016/08/04 | 1,535 | 1,535 | 1,500 | 1,505 | -10 | -0.7% | 5,100 |
2016/08/03 | 1,528 | 1,530 | 1,510 | 1,515 | -11 | -0.7% | 3,700 |
2016/08/02 | 1,562 | 1,562 | 1,520 | 1,526 | -19 | -1.2% | 6,300 |
2016/08/01 | 1,575 | 1,575 | 1,545 | 1,545 | -16 | -1% | 3,800 |
2016/07/29 | 1,565 | 1,565 | 1,536 | 1,561 | -1 | -0.1% | 3,700 |
2016/07/28 | 1,559 | 1,568 | 1,550 | 1,562 | +3 | +0.2% | 4,700 |
2016/07/27 | 1,575 | 1,575 | 1,548 | 1,559 | +5 | +0.3% | 9,400 |
2016/07/26 | 1,575 | 1,575 | 1,553 | 1,554 | -8 | -0.5% | 4,900 |
2016/07/25 | 1,570 | 1,571 | 1,556 | 1,562 | +10 | +0.6% | 3,600 |
2016/07/22 | 1,576 | 1,576 | 1,546 | 1,552 | -8 | -0.5% | 4,800 |
2016/07/21 | 1,553 | 1,560 | 1,550 | 1,560 | +2 | +0.1% | 3,400 |
2016/07/20 | 1,574 | 1,574 | 1,553 | 1,558 | +1 | +0.1% | 8,900 |
2016/07/19 | 1,545 | 1,558 | 1,541 | 1,557 | +23 | +1.5% | 14,800 |
2016/07/15 | 1,536 | 1,536 | 1,512 | 1,534 | +6 | +0.4% | 2,700 |
2016/07/14 | 1,534 | 1,536 | 1,525 | 1,528 | +3 | +0.2% | 7,900 |
2016/07/13 | 1,530 | 1,534 | 1,521 | 1,525 | +3 | +0.2% | 5,800 |
2016/07/12 | 1,517 | 1,528 | 1,510 | 1,522 | +19 | +1.3% | 14,400 |
2151~
2200
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