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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,710 | 1,710 | 1,686 | 1,699 | -7 | -0.4% | 6,500 |
| 2015/02/04 | 1,707 | 1,710 | 1,701 | 1,706 | +5 | +0.3% | 8,400 |
| 2015/02/03 | 1,732 | 1,732 | 1,688 | 1,701 | +19 | +1.1% | 22,600 |
| 2015/02/02 | 1,678 | 1,686 | 1,678 | 1,682 | +4 | +0.2% | 9,300 |
| 2015/01/30 | 1,680 | 1,685 | 1,670 | 1,678 | -6 | -0.4% | 16,000 |
| 2015/01/29 | 1,680 | 1,693 | 1,680 | 1,684 | +6 | +0.4% | 10,200 |
| 2015/01/28 | 1,660 | 1,687 | 1,660 | 1,678 | -3 | -0.2% | 10,400 |
| 2015/01/27 | 1,690 | 1,690 | 1,673 | 1,681 | +8 | +0.5% | 4,900 |
| 2015/01/26 | 1,666 | 1,684 | 1,666 | 1,673 | -1 | -0.1% | 7,600 |
| 2015/01/23 | 1,680 | 1,688 | 1,668 | 1,674 | +4 | +0.2% | 11,300 |
| 2015/01/22 | 1,681 | 1,681 | 1,660 | 1,670 | -12 | -0.7% | 25,700 |
| 2015/01/21 | 1,689 | 1,692 | 1,680 | 1,682 | -8 | -0.5% | 9,300 |
| 2015/01/20 | 1,685 | 1,695 | 1,678 | 1,690 | +5 | +0.3% | 14,600 |
| 2015/01/19 | 1,693 | 1,699 | 1,681 | 1,685 | -8 | -0.5% | 7,800 |
| 2015/01/16 | 1,690 | 1,699 | 1,683 | 1,693 | +3 | +0.2% | 16,400 |
| 2015/01/15 | 1,683 | 1,698 | 1,683 | 1,690 | +7 | +0.4% | 9,800 |
| 2015/01/14 | 1,680 | 1,699 | 1,680 | 1,683 | -6 | -0.4% | 8,900 |
| 2015/01/13 | 1,687 | 1,700 | 1,680 | 1,689 | +1 | +0.1% | 16,100 |
| 2015/01/09 | 1,690 | 1,697 | 1,687 | 1,688 | -4 | -0.2% | 12,100 |
| 2015/01/08 | 1,688 | 1,699 | 1,687 | 1,692 | +5 | +0.3% | 8,600 |
| 2015/01/07 | 1,686 | 1,699 | 1,682 | 1,687 | -6 | -0.4% | 13,200 |
| 2015/01/06 | 1,710 | 1,720 | 1,690 | 1,693 | -28 | -1.6% | 18,500 |
| 2015/01/05 | 1,733 | 1,740 | 1,708 | 1,721 | -2 | -0.1% | 12,500 |
| 2014/12/30 | 1,739 | 1,739 | 1,721 | 1,723 | -9 | -0.5% | 6,300 |
| 2014/12/29 | 1,724 | 1,748 | 1,724 | 1,732 | +11 | +0.6% | 8,400 |
| 2014/12/26 | 1,750 | 1,750 | 1,713 | 1,721 | +4 | +0.2% | 12,500 |
| 2014/12/25 | 1,737 | 1,760 | 1,713 | 1,717 | -20 | -1.2% | 21,300 |
| 2014/12/24 | 1,769 | 1,770 | 1,724 | 1,737 | +4 | +0.2% | 33,200 |
| 2014/12/22 | 1,719 | 1,735 | 1,716 | 1,733 | +18 | +1% | 30,100 |
| 2014/12/19 | 1,683 | 1,717 | 1,683 | 1,715 | +42 | +2.5% | 19,600 |
| 2014/12/18 | 1,687 | 1,695 | 1,670 | 1,673 | +1 | +0.1% | 13,800 |
| 2014/12/17 | 1,681 | 1,688 | 1,672 | 1,672 | -9 | -0.5% | 32,100 |
| 2014/12/16 | 1,690 | 1,694 | 1,681 | 1,681 | -18 | -1.1% | 15,000 |
| 2014/12/15 | 1,701 | 1,706 | 1,696 | 1,699 | -2 | -0.1% | 9,800 |
| 2014/12/12 | 1,719 | 1,725 | 1,701 | 1,701 | -1 | -0.1% | 36,600 |
| 2014/12/11 | 1,710 | 1,710 | 1,701 | 1,702 | -8 | -0.5% | 14,900 |
| 2014/12/10 | 1,702 | 1,713 | 1,702 | 1,710 | +8 | +0.5% | 20,800 |
| 2014/12/09 | 1,703 | 1,710 | 1,702 | 1,702 | -2 | -0.1% | 18,700 |
| 2014/12/08 | 1,714 | 1,714 | 1,700 | 1,704 | -6 | -0.4% | 25,200 |
| 2014/12/05 | 1,703 | 1,714 | 1,699 | 1,710 | +3 | +0.2% | 15,400 |
| 2014/12/04 | 1,706 | 1,710 | 1,700 | 1,707 | +1 | +0.1% | 13,600 |
| 2014/12/03 | 1,700 | 1,716 | 1,698 | 1,706 | -3 | -0.2% | 11,900 |
| 2014/12/02 | 1,715 | 1,715 | 1,700 | 1,709 | +3 | +0.2% | 14,500 |
| 2014/12/01 | 1,717 | 1,717 | 1,703 | 1,706 | +2 | +0.1% | 13,000 |
| 2014/11/28 | 1,718 | 1,718 | 1,695 | 1,704 | -5 | -0.3% | 16,100 |
| 2014/11/27 | 1,711 | 1,716 | 1,704 | 1,709 | +5 | +0.3% | 12,500 |
| 2014/11/26 | 1,714 | 1,714 | 1,700 | 1,704 | +7 | +0.4% | 12,900 |
| 2014/11/25 | 1,683 | 1,708 | 1,682 | 1,697 | +17 | +1% | 28,000 |
| 2014/11/21 | 1,694 | 1,702 | 1,680 | 1,680 | -14 | -0.8% | 19,700 |
| 2014/11/20 | 1,678 | 1,696 | 1,677 | 1,694 | +17 | +1% | 14,200 |
2551～
2600
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
