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 |
---|---|---|---|---|---|---|---|
2016/07/11 | 1,467 | 1,507 | 1,467 | 1,503 | +38 | +2.6% | 4,800 |
2016/07/08 | 1,498 | 1,498 | 1,465 | 1,465 | -15 | -1% | 5,000 |
2016/07/07 | 1,501 | 1,501 | 1,475 | 1,480 | -5 | -0.3% | 6,300 |
2016/07/06 | 1,522 | 1,522 | 1,474 | 1,485 | -7 | -0.5% | 8,400 |
2016/07/05 | 1,490 | 1,499 | 1,479 | 1,492 | +13 | +0.9% | 17,400 |
2016/07/04 | 1,480 | 1,481 | 1,469 | 1,479 | -2 | -0.1% | 5,500 |
2016/07/01 | 1,478 | 1,486 | 1,475 | 1,481 | +3 | +0.2% | 2,400 |
2016/06/30 | 1,490 | 1,493 | 1,467 | 1,478 | +12 | +0.8% | 5,700 |
2016/06/29 | 1,460 | 1,480 | 1,441 | 1,466 | +36 | +2.5% | 8,000 |
2016/06/28 | 1,427 | 1,432 | 1,415 | 1,430 | +3 | +0.2% | 5,500 |
2016/06/27 | 1,509 | 1,509 | 1,405 | 1,427 | +36 | +2.6% | 9,400 |
2016/06/24 | 1,483 | 1,487 | 1,383 | 1,391 | -92 | -6.2% | 15,000 |
2016/06/23 | 1,468 | 1,483 | 1,460 | 1,483 | -25 | -1.7% | 17,500 |
2016/06/22 | 1,508 | 1,508 | 1,475 | 1,508 | +22 | +1.5% | 14,200 |
2016/06/21 | 1,500 | 1,500 | 1,475 | 1,486 | +27 | +1.9% | 8,600 |
2016/06/20 | 1,446 | 1,463 | 1,446 | 1,459 | +13 | +0.9% | 7,000 |
2016/06/17 | 1,455 | 1,460 | 1,439 | 1,446 | +6 | +0.4% | 6,400 |
2016/06/16 | 1,455 | 1,484 | 1,438 | 1,440 | -31 | -2.1% | 7,100 |
2016/06/15 | 1,488 | 1,488 | 1,471 | 1,471 | +19 | +1.3% | 10,900 |
2016/06/14 | 1,450 | 1,507 | 1,447 | 1,452 | -6 | -0.4% | 6,400 |
2016/06/13 | 1,497 | 1,504 | 1,458 | 1,458 | -39 | -2.6% | 10,400 |
2016/06/10 | 1,514 | 1,514 | 1,488 | 1,497 | -30 | -2% | 13,600 |
2016/06/09 | 1,535 | 1,535 | 1,505 | 1,527 | -8 | -0.5% | 5,100 |
2016/06/08 | 1,530 | 1,535 | 1,528 | 1,535 | +7 | +0.5% | 5,100 |
2016/06/07 | 1,525 | 1,533 | 1,509 | 1,528 | -4 | -0.3% | 3,400 |
2016/06/06 | 1,502 | 1,534 | 1,501 | 1,532 | ±0 | ±0% | 4,400 |
2016/06/03 | 1,521 | 1,535 | 1,495 | 1,532 | +36 | +2.4% | 14,300 |
2016/06/02 | 1,500 | 1,515 | 1,495 | 1,496 | -4 | -0.3% | 5,600 |
2016/06/01 | 1,525 | 1,525 | 1,500 | 1,500 | -24 | -1.6% | 6,000 |
2016/05/31 | 1,530 | 1,530 | 1,513 | 1,524 | +35 | +2.4% | 13,300 |
2016/05/30 | 1,491 | 1,493 | 1,487 | 1,489 | +1 | +0.1% | 2,100 |
2016/05/27 | 1,499 | 1,499 | 1,482 | 1,488 | -4 | -0.3% | 1,400 |
2016/05/26 | 1,497 | 1,500 | 1,466 | 1,492 | +2 | +0.1% | 2,200 |
2016/05/25 | 1,500 | 1,500 | 1,477 | 1,490 | +12 | +0.8% | 4,100 |
2016/05/24 | 1,471 | 1,485 | 1,465 | 1,478 | +10 | +0.7% | 3,700 |
2016/05/23 | 1,500 | 1,500 | 1,465 | 1,468 | -19 | -1.3% | 7,300 |
2016/05/20 | 1,479 | 1,488 | 1,479 | 1,487 | +8 | +0.5% | 4,700 |
2016/05/19 | 1,478 | 1,496 | 1,477 | 1,479 | +3 | +0.2% | 5,500 |
2016/05/18 | 1,507 | 1,507 | 1,471 | 1,476 | -32 | -2.1% | 5,900 |
2016/05/17 | 1,519 | 1,519 | 1,477 | 1,508 | +32 | +2.2% | 10,400 |
2016/05/16 | 1,464 | 1,484 | 1,464 | 1,476 | +12 | +0.8% | 5,700 |
2016/05/13 | 1,483 | 1,483 | 1,464 | 1,464 | -20 | -1.3% | 5,900 |
2016/05/12 | 1,477 | 1,484 | 1,460 | 1,484 | -3 | -0.2% | 4,500 |
2016/05/11 | 1,482 | 1,487 | 1,472 | 1,487 | +5 | +0.3% | 6,200 |
2016/05/10 | 1,451 | 1,482 | 1,450 | 1,482 | +35 | +2.4% | 8,900 |
2016/05/09 | 1,450 | 1,453 | 1,437 | 1,447 | +14 | +1% | 4,400 |
2016/05/06 | 1,422 | 1,437 | 1,420 | 1,433 | +11 | +0.8% | 9,100 |
2016/05/02 | 1,430 | 1,453 | 1,421 | 1,422 | -30 | -2.1% | 11,900 |
2016/04/28 | 1,481 | 1,486 | 1,450 | 1,452 | -25 | -1.7% | 14,300 |
2016/04/27 | 1,490 | 1,491 | 1,468 | 1,477 | -12 | -0.8% | 9,100 |
2201~
2250
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