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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 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 |
| 2015/10/16 | 1,660 | 1,675 | 1,660 | 1,671 | +11 | +0.7% | 27,300 |
| 2015/10/15 | 1,654 | 1,667 | 1,654 | 1,660 | +6 | +0.4% | 15,600 |
| 2015/10/14 | 1,651 | 1,659 | 1,650 | 1,654 | -7 | -0.4% | 25,000 |
| 2015/10/13 | 1,670 | 1,680 | 1,660 | 1,661 | -5 | -0.3% | 34,100 |
| 2015/10/09 | 1,640 | 1,666 | 1,636 | 1,666 | +23 | +1.4% | 26,000 |
| 2015/10/08 | 1,653 | 1,653 | 1,620 | 1,643 | -8 | -0.5% | 25,200 |
| 2015/10/07 | 1,639 | 1,653 | 1,634 | 1,651 | +19 | +1.2% | 19,900 |
| 2015/10/06 | 1,629 | 1,635 | 1,623 | 1,632 | +5 | +0.3% | 19,100 |
| 2015/10/05 | 1,606 | 1,629 | 1,606 | 1,627 | +26 | +1.6% | 31,000 |
| 2015/10/02 | 1,601 | 1,607 | 1,595 | 1,601 | -2 | -0.1% | 22,100 |
| 2015/10/01 | 1,601 | 1,617 | 1,601 | 1,603 | +8 | +0.5% | 30,700 |
| 2015/09/30 | 1,584 | 1,610 | 1,584 | 1,595 | +21 | +1.3% | 15,900 |
| 2015/09/29 | 1,588 | 1,588 | 1,562 | 1,574 | -18 | -1.1% | 23,400 |
| 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 |
2351～
2400
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
