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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 1,747 | 1,765 | 1,731 | 1,745 | -18 | -1% | 20,800 |
| 2013/01/30 | 1,734 | 1,768 | 1,734 | 1,763 | +29 | +1.7% | 17,000 |
| 2013/01/29 | 1,763 | 1,763 | 1,731 | 1,734 | -6 | -0.3% | 11,900 |
| 2013/01/28 | 1,765 | 1,767 | 1,740 | 1,740 | +15 | +0.9% | 28,400 |
| 2013/01/25 | 1,751 | 1,785 | 1,725 | 1,725 | -24 | -1.4% | 45,700 |
| 2013/01/24 | 1,768 | 1,769 | 1,745 | 1,749 | -8 | -0.5% | 13,600 |
| 2013/01/23 | 1,775 | 1,784 | 1,754 | 1,757 | -18 | -1% | 19,300 |
| 2013/01/22 | 1,810 | 1,828 | 1,751 | 1,775 | -12 | -0.7% | 38,500 |
| 2013/01/21 | 1,770 | 1,798 | 1,756 | 1,787 | +36 | +2.1% | 25,400 |
| 2013/01/18 | 1,750 | 1,785 | 1,741 | 1,751 | +13 | +0.7% | 56,600 |
| 2013/01/17 | 1,743 | 1,743 | 1,720 | 1,738 | +33 | +1.9% | 14,700 |
| 2013/01/16 | 1,725 | 1,740 | 1,705 | 1,705 | -20 | -1.2% | 20,100 |
| 2013/01/15 | 1,750 | 1,750 | 1,713 | 1,725 | +54 | +3.2% | 20,500 |
| 2013/01/11 | 1,703 | 1,704 | 1,668 | 1,671 | -31 | -1.8% | 26,000 |
| 2013/01/10 | 1,744 | 1,744 | 1,699 | 1,702 | -31 | -1.8% | 20,000 |
| 2013/01/09 | 1,662 | 1,833 | 1,661 | 1,733 | +92 | +5.6% | 55,500 |
| 2013/01/08 | 1,640 | 1,654 | 1,631 | 1,641 | +10 | +0.6% | 23,800 |
| 2013/01/07 | 1,625 | 1,638 | 1,616 | 1,631 | +44 | +2.8% | 24,600 |
| 2013/01/04 | 1,569 | 1,593 | 1,560 | 1,587 | +48 | +3.1% | 28,400 |
| 2012/12/28 | 1,562 | 1,562 | 1,535 | 1,539 | +7 | +0.5% | 12,800 |
| 2012/12/27 | 1,565 | 1,575 | 1,525 | 1,532 | -33 | -2.1% | 29,200 |
| 2012/12/26 | 1,556 | 1,580 | 1,538 | 1,565 | +15 | +1% | 24,000 |
| 2012/12/25 | 1,588 | 1,588 | 1,548 | 1,550 | +8 | +0.5% | 12,400 |
| 2012/12/21 | 1,518 | 1,549 | 1,515 | 1,542 | +29 | +1.9% | 21,400 |
| 2012/12/20 | 1,520 | 1,522 | 1,505 | 1,513 | -8 | -0.5% | 20,900 |
| 2012/12/19 | 1,545 | 1,550 | 1,512 | 1,521 | -23 | -1.5% | 29,500 |
| 2012/12/18 | 1,531 | 1,556 | 1,531 | 1,544 | +17 | +1.1% | 9,600 |
| 2012/12/17 | 1,560 | 1,580 | 1,525 | 1,527 | -28 | -1.8% | 18,000 |
| 2012/12/14 | 1,555 | 1,565 | 1,549 | 1,555 | +1 | +0.1% | 22,900 |
| 2012/12/13 | 1,598 | 1,598 | 1,543 | 1,554 | -44 | -2.8% | 31,300 |
| 2012/12/12 | 1,572 | 1,618 | 1,553 | 1,598 | +48 | +3.1% | 59,300 |
| 2012/12/11 | 1,557 | 1,557 | 1,528 | 1,550 | -7 | -0.4% | 18,500 |
| 2012/12/10 | 1,559 | 1,560 | 1,536 | 1,557 | +5 | +0.3% | 26,200 |
| 2012/12/07 | 1,559 | 1,560 | 1,525 | 1,552 | +27 | +1.8% | 19,900 |
| 2012/12/06 | 1,550 | 1,560 | 1,525 | 1,525 | -15 | -1% | 28,600 |
| 2012/12/05 | 1,535 | 1,546 | 1,526 | 1,540 | -7 | -0.5% | 7,600 |
| 2012/12/04 | 1,549 | 1,550 | 1,529 | 1,547 | +3 | +0.2% | 22,800 |
| 2012/12/03 | 1,532 | 1,571 | 1,510 | 1,544 | +13 | +0.8% | 20,900 |
| 2012/11/30 | 1,534 | 1,596 | 1,519 | 1,531 | +1 | +0.1% | 48,500 |
| 2012/11/29 | 1,550 | 1,551 | 1,524 | 1,530 | -20 | -1.3% | 30,500 |
| 2012/11/28 | 1,520 | 1,555 | 1,515 | 1,550 | +36 | +2.4% | 33,200 |
| 2012/11/27 | 1,457 | 1,529 | 1,455 | 1,514 | +63 | +4.3% | 75,300 |
| 2012/11/26 | 1,451 | 1,458 | 1,440 | 1,451 | -6 | -0.4% | 27,900 |
| 2012/11/22 | 1,423 | 1,462 | 1,422 | 1,457 | +37 | +2.6% | 58,400 |
| 2012/11/21 | 1,408 | 1,425 | 1,402 | 1,420 | +17 | +1.2% | 44,400 |
| 2012/11/20 | 1,393 | 1,405 | 1,385 | 1,403 | +25 | +1.8% | 34,300 |
| 2012/11/19 | 1,385 | 1,393 | 1,356 | 1,378 | -8 | -0.6% | 21,200 |
| 2012/11/16 | 1,370 | 1,386 | 1,366 | 1,386 | +20 | +1.5% | 40,900 |
| 2012/11/15 | 1,358 | 1,366 | 1,349 | 1,366 | +8 | +0.6% | 20,600 |
| 2012/11/14 | 1,370 | 1,370 | 1,335 | 1,358 | +16 | +1.2% | 21,600 |
3001～
3050
件表示中 / 6950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 | 141,300円 | +9.4% | +4.7% | 3.49% | 11.68倍 | 1.07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 | 87,100円 | +5.1% | +4.8% | 3.33% | 15.19倍 | 0.52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 |
| 新東工 | 87,100円 | +6.5% | +55.0% | 5.05% | 15.23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 | 343,500円 | +6.7% | +4.7% | 3.49% | 12.38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 | 79,900円 | +10.0% | +45.3% | 3.75% | 15.82倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
