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 |
|---|---|---|---|---|---|---|---|
| 2012/07/11 | 1,660 | 1,660 | 1,631 | 1,648 | -12 | -0.7% | 5,100 |
| 2012/07/10 | 1,670 | 1,675 | 1,659 | 1,660 | -10 | -0.6% | 18,300 |
| 2012/07/09 | 1,645 | 1,675 | 1,623 | 1,670 | +40 | +2.5% | 15,500 |
| 2012/07/06 | 1,629 | 1,636 | 1,610 | 1,630 | +33 | +2.1% | 16,700 |
| 2012/07/05 | 1,607 | 1,628 | 1,590 | 1,597 | -10 | -0.6% | 9,300 |
| 2012/07/04 | 1,612 | 1,640 | 1,605 | 1,607 | -5 | -0.3% | 7,600 |
| 2012/07/03 | 1,615 | 1,628 | 1,592 | 1,612 | -3 | -0.2% | 22,700 |
| 2012/07/02 | 1,648 | 1,649 | 1,608 | 1,615 | -17 | -1% | 14,600 |
| 2012/06/29 | 1,578 | 1,632 | 1,541 | 1,632 | +50 | +3.2% | 35,500 |
| 2012/06/28 | 1,586 | 1,601 | 1,570 | 1,582 | +6 | +0.4% | 12,900 |
| 2012/06/27 | 1,578 | 1,578 | 1,562 | 1,576 | -2 | -0.1% | 3,700 |
| 2012/06/26 | 1,540 | 1,582 | 1,540 | 1,578 | +12 | +0.8% | 14,200 |
| 2012/06/25 | 1,570 | 1,572 | 1,527 | 1,566 | +5 | +0.3% | 14,200 |
| 2012/06/22 | 1,572 | 1,578 | 1,548 | 1,561 | -39 | -2.4% | 18,800 |
| 2012/06/21 | 1,610 | 1,610 | 1,566 | 1,600 | +13 | +0.8% | 17,200 |
| 2012/06/20 | 1,541 | 1,591 | 1,541 | 1,587 | +51 | +3.3% | 7,200 |
| 2012/06/19 | 1,569 | 1,589 | 1,533 | 1,536 | +7 | +0.5% | 16,600 |
| 2012/06/18 | 1,523 | 1,532 | 1,501 | 1,529 | +31 | +2.1% | 9,800 |
| 2012/06/15 | 1,448 | 1,514 | 1,448 | 1,498 | +38 | +2.6% | 27,100 |
| 2012/06/14 | 1,485 | 1,495 | 1,455 | 1,460 | -35 | -2.3% | 15,000 |
| 2012/06/13 | 1,544 | 1,551 | 1,495 | 1,495 | -49 | -3.2% | 31,100 |
| 2012/06/12 | 1,515 | 1,589 | 1,505 | 1,544 | +34 | +2.3% | 20,500 |
| 2012/06/11 | 1,596 | 1,608 | 1,510 | 1,510 | -56 | -3.6% | 15,800 |
| 2012/06/08 | 1,576 | 1,576 | 1,540 | 1,566 | -2 | -0.1% | 17,200 |
| 2012/06/07 | 1,593 | 1,594 | 1,550 | 1,568 | -18 | -1.1% | 17,300 |
| 2012/06/06 | 1,455 | 1,599 | 1,455 | 1,586 | +149 | +10.4% | 25,800 |
| 2012/06/05 | 1,345 | 1,440 | 1,344 | 1,437 | +93 | +6.9% | 35,700 |
| 2012/06/04 | 1,403 | 1,413 | 1,331 | 1,344 | -84 | -5.9% | 40,400 |
| 2012/06/01 | 1,481 | 1,487 | 1,422 | 1,428 | -75 | -5% | 33,100 |
| 2012/05/31 | 1,440 | 1,503 | 1,438 | 1,503 | +33 | +2.2% | 44,200 |
| 2012/05/30 | 1,468 | 1,490 | 1,445 | 1,470 | -28 | -1.9% | 29,100 |
| 2012/05/29 | 1,495 | 1,513 | 1,436 | 1,498 | +3 | +0.2% | 43,700 |
| 2012/05/28 | 1,533 | 1,533 | 1,484 | 1,495 | -113 | -7% | 58,700 |
| 2012/05/25 | 1,545 | 1,616 | 1,527 | 1,608 | +63 | +4.1% | 11,700 |
| 2012/05/24 | 1,540 | 1,582 | 1,525 | 1,545 | -17 | -1.1% | 16,300 |
| 2012/05/23 | 1,645 | 1,646 | 1,557 | 1,562 | -83 | -5% | 19,600 |
| 2012/05/22 | 1,695 | 1,695 | 1,642 | 1,645 | -30 | -1.8% | 15,200 |
| 2012/05/21 | 1,650 | 1,696 | 1,649 | 1,675 | +18 | +1.1% | 16,100 |
| 2012/05/18 | 1,670 | 1,670 | 1,620 | 1,657 | -30 | -1.8% | 25,400 |
| 2012/05/17 | 1,689 | 1,705 | 1,671 | 1,687 | -10 | -0.6% | 19,500 |
| 2012/05/16 | 1,699 | 1,709 | 1,695 | 1,697 | ±0 | ±0% | 23,300 |
| 2012/05/15 | 1,675 | 1,723 | 1,669 | 1,697 | +18 | +1.1% | 51,800 |
| 2012/05/14 | 1,725 | 1,740 | 1,678 | 1,679 | -68 | -3.9% | 42,400 |
| 2012/05/11 | 1,783 | 1,783 | 1,747 | 1,747 | -42 | -2.3% | 15,200 |
| 2012/05/10 | 1,780 | 1,789 | 1,750 | 1,789 | +10 | +0.6% | 13,200 |
| 2012/05/09 | 1,818 | 1,818 | 1,775 | 1,779 | -40 | -2.2% | 16,000 |
| 2012/05/08 | 1,784 | 1,825 | 1,784 | 1,819 | +56 | +3.2% | 12,900 |
| 2012/05/07 | 1,800 | 1,806 | 1,761 | 1,763 | -23 | -1.3% | 31,000 |
| 2012/05/02 | 1,849 | 1,852 | 1,786 | 1,786 | -46 | -2.5% | 42,800 |
| 2012/05/01 | 1,817 | 1,840 | 1,800 | 1,832 | +12 | +0.7% | 39,800 |
3151～
3200
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
