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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 1,588 | 1,594 | 1,582 | 1,590 | ±0 | ±0% | 9,600 |
| 2015/12/29 | 1,572 | 1,590 | 1,565 | 1,590 | +18 | +1.1% | 16,600 |
| 2015/12/28 | 1,550 | 1,582 | 1,548 | 1,572 | +38 | +2.5% | 9,600 |
| 2015/12/25 | 1,551 | 1,551 | 1,532 | 1,534 | -21 | -1.4% | 16,500 |
| 2015/12/24 | 1,562 | 1,575 | 1,555 | 1,555 | -14 | -0.9% | 16,100 |
| 2015/12/22 | 1,568 | 1,573 | 1,560 | 1,569 | +7 | +0.4% | 13,900 |
| 2015/12/21 | 1,560 | 1,571 | 1,549 | 1,562 | -10 | -0.6% | 18,800 |
| 2015/12/18 | 1,566 | 1,579 | 1,559 | 1,572 | +4 | +0.3% | 21,600 |
| 2015/12/17 | 1,569 | 1,573 | 1,557 | 1,568 | +8 | +0.5% | 14,800 |
| 2015/12/16 | 1,533 | 1,572 | 1,533 | 1,560 | +28 | +1.8% | 26,800 |
| 2015/12/15 | 1,544 | 1,545 | 1,532 | 1,532 | -23 | -1.5% | 8,000 |
| 2015/12/14 | 1,572 | 1,572 | 1,530 | 1,555 | -11 | -0.7% | 19,300 |
| 2015/12/11 | 1,552 | 1,567 | 1,552 | 1,566 | +19 | +1.2% | 29,900 |
| 2015/12/10 | 1,523 | 1,568 | 1,522 | 1,547 | +9 | +0.6% | 32,600 |
| 2015/12/09 | 1,550 | 1,551 | 1,533 | 1,538 | -14 | -0.9% | 9,500 |
| 2015/12/08 | 1,559 | 1,559 | 1,536 | 1,552 | -3 | -0.2% | 10,900 |
| 2015/12/07 | 1,554 | 1,560 | 1,553 | 1,555 | +1 | +0.1% | 12,700 |
| 2015/12/04 | 1,564 | 1,565 | 1,551 | 1,554 | -10 | -0.6% | 17,600 |
| 2015/12/03 | 1,563 | 1,569 | 1,561 | 1,564 | +1 | +0.1% | 12,400 |
| 2015/12/02 | 1,573 | 1,573 | 1,558 | 1,563 | -10 | -0.6% | 20,600 |
| 2015/12/01 | 1,565 | 1,574 | 1,561 | 1,573 | +9 | +0.6% | 24,600 |
| 2015/11/30 | 1,560 | 1,571 | 1,560 | 1,564 | +4 | +0.3% | 15,900 |
| 2015/11/27 | 1,554 | 1,573 | 1,552 | 1,560 | +10 | +0.6% | 19,900 |
| 2015/11/26 | 1,530 | 1,555 | 1,530 | 1,550 | +21 | +1.4% | 37,000 |
| 2015/11/25 | 1,527 | 1,530 | 1,521 | 1,529 | +1 | +0.1% | 23,100 |
| 2015/11/24 | 1,534 | 1,534 | 1,521 | 1,528 | +3 | +0.2% | 20,100 |
| 2015/11/20 | 1,521 | 1,526 | 1,521 | 1,525 | +4 | +0.3% | 16,000 |
| 2015/11/19 | 1,523 | 1,527 | 1,521 | 1,521 | -2 | -0.1% | 21,200 |
| 2015/11/18 | 1,532 | 1,532 | 1,517 | 1,523 | -6 | -0.4% | 17,600 |
| 2015/11/17 | 1,531 | 1,535 | 1,525 | 1,529 | -1 | -0.1% | 21,600 |
| 2015/11/16 | 1,525 | 1,532 | 1,517 | 1,530 | +5 | +0.3% | 21,000 |
| 2015/11/13 | 1,535 | 1,536 | 1,524 | 1,525 | -14 | -0.9% | 30,200 |
| 2015/11/12 | 1,544 | 1,549 | 1,539 | 1,539 | -2 | -0.1% | 15,200 |
| 2015/11/11 | 1,547 | 1,547 | 1,533 | 1,541 | -4 | -0.3% | 23,800 |
| 2015/11/10 | 1,537 | 1,547 | 1,530 | 1,545 | +2 | +0.1% | 28,200 |
| 2015/11/09 | 1,542 | 1,548 | 1,536 | 1,543 | +1 | +0.1% | 23,200 |
| 2015/11/06 | 1,536 | 1,545 | 1,531 | 1,542 | +6 | +0.4% | 21,200 |
| 2015/11/05 | 1,526 | 1,542 | 1,526 | 1,536 | +12 | +0.8% | 24,700 |
| 2015/11/04 | 1,521 | 1,533 | 1,520 | 1,524 | -1 | -0.1% | 26,300 |
| 2015/11/02 | 1,531 | 1,538 | 1,518 | 1,525 | +2 | +0.1% | 32,700 |
| 2015/10/30 | 1,555 | 1,568 | 1,515 | 1,523 | -39 | -2.5% | 64,200 |
| 2015/10/29 | 1,582 | 1,586 | 1,556 | 1,562 | -20 | -1.3% | 47,300 |
| 2015/10/28 | 1,595 | 1,600 | 1,571 | 1,582 | -75 | -4.5% | 100,400 |
| 2015/10/27 | 1,660 | 1,660 | 1,650 | 1,657 | -7 | -0.4% | 96,900 |
| 2015/10/26 | 1,664 | 1,670 | 1,663 | 1,664 | +1 | +0.1% | 62,900 |
| 2015/10/23 | 1,672 | 1,672 | 1,661 | 1,663 | -5 | -0.3% | 54,700 |
| 2015/10/22 | 1,671 | 1,673 | 1,661 | 1,668 | -6 | -0.4% | 32,500 |
| 2015/10/21 | 1,665 | 1,675 | 1,652 | 1,674 | +9 | +0.5% | 32,400 |
| 2015/10/20 | 1,670 | 1,675 | 1,665 | 1,665 | -5 | -0.3% | 23,100 |
| 2015/10/19 | 1,674 | 1,674 | 1,662 | 1,670 | -1 | -0.1% | 26,200 |
2301～
2350
件表示中 / 6964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 | 153,200円 | +9.4% | +4.7% | 3.22% | 12.67倍 | 1.17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 |
| 帝国電機 | 324,500円 | -9.9% | -18.7% | 3.39% | 14.57倍 | 1.65倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| ソディック | 91,600円 | +5.1% | +4.8% | 3.17% | 16.00倍 | 0.55倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 化工機 | 199,900円 | +42.7% | +33.3% | 4.00% | 8.51倍 | 1.19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 |
| 荏原実業 | 361,000円 | +6.7% | +4.7% | 3.32% | 13.01倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
