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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,561 | 1,600 | 1,554 | 1,592 | +38 | +2.4% | 25,100 |
| 2015/09/25 | 1,561 | 1,565 | 1,512 | 1,554 | -4 | -0.3% | 47,200 |
| 2015/09/24 | 1,576 | 1,584 | 1,558 | 1,558 | -18 | -1.1% | 16,900 |
| 2015/09/18 | 1,581 | 1,594 | 1,562 | 1,576 | -15 | -0.9% | 12,600 |
| 2015/09/17 | 1,597 | 1,598 | 1,578 | 1,591 | +17 | +1.1% | 6,700 |
| 2015/09/16 | 1,587 | 1,587 | 1,565 | 1,574 | -10 | -0.6% | 9,400 |
| 2015/09/15 | 1,555 | 1,592 | 1,555 | 1,584 | +32 | +2.1% | 12,100 |
| 2015/09/14 | 1,560 | 1,570 | 1,552 | 1,552 | +1 | +0.1% | 6,900 |
| 2015/09/11 | 1,542 | 1,568 | 1,542 | 1,551 | -13 | -0.8% | 18,600 |
| 2015/09/10 | 1,550 | 1,569 | 1,545 | 1,564 | +13 | +0.8% | 10,900 |
| 2015/09/09 | 1,530 | 1,555 | 1,530 | 1,551 | +26 | +1.7% | 15,100 |
| 2015/09/08 | 1,544 | 1,544 | 1,520 | 1,525 | -19 | -1.2% | 10,000 |
| 2015/09/07 | 1,529 | 1,545 | 1,513 | 1,544 | +8 | +0.5% | 17,900 |
| 2015/09/04 | 1,562 | 1,562 | 1,531 | 1,536 | -21 | -1.3% | 17,100 |
| 2015/09/03 | 1,600 | 1,605 | 1,522 | 1,557 | -56 | -3.5% | 51,300 |
| 2015/09/02 | 1,606 | 1,630 | 1,602 | 1,613 | -22 | -1.3% | 19,300 |
| 2015/09/01 | 1,669 | 1,669 | 1,625 | 1,635 | -34 | -2% | 18,900 |
| 2015/08/31 | 1,618 | 1,685 | 1,613 | 1,669 | +61 | +3.8% | 32,800 |
| 2015/08/28 | 1,604 | 1,625 | 1,604 | 1,608 | +20 | +1.3% | 12,700 |
| 2015/08/27 | 1,642 | 1,658 | 1,585 | 1,588 | +13 | +0.8% | 23,400 |
| 2015/08/26 | 1,527 | 1,582 | 1,505 | 1,575 | +54 | +3.6% | 18,900 |
| 2015/08/25 | 1,508 | 1,648 | 1,460 | 1,521 | -55 | -3.5% | 34,700 |
| 2015/08/24 | 1,610 | 1,616 | 1,576 | 1,576 | -52 | -3.2% | 35,000 |
| 2015/08/21 | 1,650 | 1,650 | 1,628 | 1,628 | -34 | -2% | 17,900 |
| 2015/08/20 | 1,687 | 1,687 | 1,662 | 1,662 | -25 | -1.5% | 16,600 |
| 2015/08/19 | 1,691 | 1,695 | 1,686 | 1,687 | ±0 | ±0% | 16,100 |
| 2015/08/18 | 1,680 | 1,691 | 1,677 | 1,687 | +7 | +0.4% | 21,500 |
| 2015/08/17 | 1,670 | 1,680 | 1,670 | 1,680 | +11 | +0.7% | 15,600 |
| 2015/08/14 | 1,669 | 1,670 | 1,659 | 1,669 | ±0 | ±0% | 5,700 |
| 2015/08/13 | 1,670 | 1,675 | 1,657 | 1,669 | -6 | -0.4% | 14,800 |
| 2015/08/12 | 1,670 | 1,677 | 1,661 | 1,675 | +3 | +0.2% | 20,200 |
| 2015/08/11 | 1,664 | 1,676 | 1,662 | 1,672 | +8 | +0.5% | 16,700 |
| 2015/08/10 | 1,653 | 1,667 | 1,651 | 1,664 | +14 | +0.8% | 10,500 |
| 2015/08/07 | 1,661 | 1,664 | 1,649 | 1,650 | -11 | -0.7% | 17,600 |
| 2015/08/06 | 1,648 | 1,663 | 1,643 | 1,661 | +18 | +1.1% | 15,900 |
| 2015/08/05 | 1,633 | 1,647 | 1,633 | 1,643 | ±0 | ±0% | 13,700 |
| 2015/08/04 | 1,653 | 1,653 | 1,632 | 1,643 | -14 | -0.8% | 22,300 |
| 2015/08/03 | 1,659 | 1,660 | 1,650 | 1,657 | +13 | +0.8% | 12,100 |
| 2015/07/31 | 1,623 | 1,644 | 1,616 | 1,644 | +21 | +1.3% | 11,600 |
| 2015/07/30 | 1,610 | 1,623 | 1,608 | 1,623 | +13 | +0.8% | 42,600 |
| 2015/07/29 | 1,620 | 1,620 | 1,607 | 1,610 | -10 | -0.6% | 15,800 |
| 2015/07/28 | 1,630 | 1,630 | 1,605 | 1,620 | -7 | -0.4% | 23,900 |
| 2015/07/27 | 1,638 | 1,640 | 1,621 | 1,627 | -8 | -0.5% | 20,300 |
| 2015/07/24 | 1,640 | 1,645 | 1,621 | 1,635 | -4 | -0.2% | 29,600 |
| 2015/07/23 | 1,660 | 1,662 | 1,633 | 1,639 | -15 | -0.9% | 32,000 |
| 2015/07/22 | 1,676 | 1,678 | 1,654 | 1,654 | -30 | -1.8% | 33,000 |
| 2015/07/21 | 1,691 | 1,691 | 1,677 | 1,684 | +3 | +0.2% | 12,000 |
| 2015/07/17 | 1,688 | 1,689 | 1,675 | 1,681 | -1 | -0.1% | 15,700 |
| 2015/07/16 | 1,666 | 1,682 | 1,663 | 1,682 | +20 | +1.2% | 19,300 |
| 2015/07/15 | 1,661 | 1,667 | 1,654 | 1,662 | +10 | +0.6% | 17,600 |
2351～
2400
件表示中 / 6951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 | 140,000円 | +9.4% | +4.7% | 3.52% | 11.58倍 | 1.06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 |
| ソディック | 83,900円 | +5.1% | +4.8% | 3.46% | 14.63倍 | 0.50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 |
| 荏原実業 | 342,500円 | +6.7% | +4.7% | 3.50% | 12.34倍 | 1.74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 |
| 旭ダイヤ | 80,600円 | +10.0% | +45.3% | 3.72% | 15.96倍 | 0.65倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 技研製 | 142,700円 | -11.5% | -31.6% | 3.78% | 21.21倍 | 0.94倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
