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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 1,410 | 1,416 | 1,396 | 1,409 | +13 | +0.9% | 14,200 |
| 2012/01/17 | 1,373 | 1,400 | 1,373 | 1,396 | +23 | +1.7% | 20,600 |
| 2012/01/16 | 1,351 | 1,373 | 1,345 | 1,373 | +22 | +1.6% | 12,100 |
| 2012/01/13 | 1,335 | 1,365 | 1,335 | 1,351 | -3 | -0.2% | 26,100 |
| 2012/01/12 | 1,343 | 1,354 | 1,328 | 1,354 | -1 | -0.1% | 15,500 |
| 2012/01/11 | 1,356 | 1,372 | 1,354 | 1,355 | -17 | -1.2% | 4,100 |
| 2012/01/10 | 1,366 | 1,378 | 1,351 | 1,372 | -3 | -0.2% | 10,700 |
| 2012/01/06 | 1,369 | 1,385 | 1,368 | 1,375 | -12 | -0.9% | 7,500 |
| 2012/01/05 | 1,385 | 1,389 | 1,384 | 1,387 | +2 | +0.1% | 7,300 |
| 2012/01/04 | 1,389 | 1,389 | 1,375 | 1,385 | +3 | +0.2% | 14,000 |
| 2011/12/30 | 1,367 | 1,382 | 1,361 | 1,382 | +15 | +1.1% | 13,300 |
| 2011/12/29 | 1,353 | 1,367 | 1,347 | 1,367 | -3 | -0.2% | 6,900 |
| 2011/12/28 | 1,355 | 1,373 | 1,352 | 1,370 | +15 | +1.1% | 13,900 |
| 2011/12/27 | 1,335 | 1,355 | 1,335 | 1,355 | -1 | -0.1% | 9,200 |
| 2011/12/26 | 1,351 | 1,357 | 1,351 | 1,356 | +5 | +0.4% | 10,600 |
| 2011/12/22 | 1,383 | 1,383 | 1,350 | 1,351 | -4 | -0.3% | 19,600 |
| 2011/12/21 | 1,350 | 1,360 | 1,350 | 1,355 | +13 | +1% | 24,000 |
| 2011/12/20 | 1,272 | 1,342 | 1,272 | 1,342 | +40 | +3.1% | 28,300 |
| 2011/12/19 | 1,280 | 1,309 | 1,271 | 1,302 | +16 | +1.2% | 13,500 |
| 2011/12/16 | 1,297 | 1,314 | 1,281 | 1,286 | -12 | -0.9% | 37,500 |
| 2011/12/15 | 1,355 | 1,356 | 1,298 | 1,298 | -66 | -4.8% | 41,700 |
| 2011/12/14 | 1,346 | 1,373 | 1,341 | 1,364 | +18 | +1.3% | 41,800 |
| 2011/12/13 | 1,352 | 1,356 | 1,320 | 1,346 | -26 | -1.9% | 52,900 |
| 2011/12/12 | 1,388 | 1,389 | 1,362 | 1,372 | -5 | -0.4% | 40,300 |
| 2011/12/09 | 1,346 | 1,386 | 1,328 | 1,377 | +38 | +2.8% | 73,500 |
| 2011/12/08 | 1,273 | 1,339 | 1,269 | 1,339 | +86 | +6.9% | 56,700 |
| 2011/12/07 | 1,215 | 1,256 | 1,209 | 1,253 | +45 | +3.7% | 61,900 |
| 2011/12/06 | 1,230 | 1,230 | 1,208 | 1,208 | -21 | -1.7% | 21,000 |
| 2011/12/05 | 1,230 | 1,235 | 1,229 | 1,229 | ±0 | ±0% | 14,900 |
| 2011/12/02 | 1,222 | 1,229 | 1,215 | 1,229 | +8 | +0.7% | 12,200 |
| 2011/12/01 | 1,250 | 1,250 | 1,220 | 1,221 | +7 | +0.6% | 27,800 |
| 2011/11/30 | 1,226 | 1,226 | 1,214 | 1,214 | -10 | -0.8% | 23,300 |
| 2011/11/29 | 1,220 | 1,226 | 1,215 | 1,224 | +34 | +2.9% | 18,600 |
| 2011/11/28 | 1,178 | 1,193 | 1,178 | 1,190 | +9 | +0.8% | 20,000 |
| 2011/11/25 | 1,190 | 1,199 | 1,172 | 1,181 | -21 | -1.7% | 23,500 |
| 2011/11/24 | 1,208 | 1,208 | 1,200 | 1,202 | -18 | -1.5% | 21,000 |
| 2011/11/22 | 1,236 | 1,242 | 1,213 | 1,220 | -29 | -2.3% | 20,300 |
| 2011/11/21 | 1,255 | 1,280 | 1,246 | 1,249 | -6 | -0.5% | 17,800 |
| 2011/11/18 | 1,238 | 1,255 | 1,236 | 1,255 | +18 | +1.5% | 24,900 |
| 2011/11/17 | 1,228 | 1,245 | 1,219 | 1,237 | +3 | +0.2% | 40,400 |
| 2011/11/16 | 1,279 | 1,279 | 1,228 | 1,234 | -33 | -2.6% | 34,800 |
| 2011/11/15 | 1,250 | 1,267 | 1,247 | 1,267 | +12 | +1% | 44,100 |
| 2011/11/14 | 1,270 | 1,280 | 1,242 | 1,255 | -1 | -0.1% | 47,500 |
| 2011/11/11 | 1,317 | 1,317 | 1,252 | 1,256 | -33 | -2.6% | 53,100 |
| 2011/11/10 | 1,350 | 1,352 | 1,285 | 1,289 | -79 | -5.8% | 40,900 |
| 2011/11/09 | 1,408 | 1,408 | 1,367 | 1,368 | -20 | -1.4% | 19,600 |
| 2011/11/08 | 1,420 | 1,420 | 1,382 | 1,388 | -23 | -1.6% | 17,200 |
| 2011/11/07 | 1,411 | 1,423 | 1,400 | 1,411 | +1 | +0.1% | 16,400 |
| 2011/11/04 | 1,411 | 1,411 | 1,403 | 1,410 | -1 | -0.1% | 14,600 |
| 2011/11/02 | 1,373 | 1,413 | 1,363 | 1,411 | +15 | +1.1% | 37,900 |
3301～
3350
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
