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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 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 |
| 2011/11/01 | 1,405 | 1,405 | 1,390 | 1,396 | +4 | +0.3% | 23,600 |
| 2011/10/31 | 1,416 | 1,418 | 1,391 | 1,392 | -23 | -1.6% | 29,900 |
| 2011/10/28 | 1,432 | 1,441 | 1,412 | 1,415 | -3 | -0.2% | 48,000 |
| 2011/10/27 | 1,418 | 1,423 | 1,395 | 1,418 | -51 | -3.5% | 67,000 |
| 2011/10/26 | 1,455 | 1,470 | 1,445 | 1,469 | +5 | +0.3% | 29,500 |
3351～
3400
件表示中 / 7038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 | 172,400円 | +13.6% | +12.0% | 2.92% | 13.73倍 | 1.25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 | 327,000円 | -9.9% | -18.7% | 3.36% | 14.68倍 | 1.66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 |
| 新東工 | 100,800円 | +6.5% | +55.0% | 4.37% | 17.65倍 | 0.44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 |
| 日本ドライ | 715,000円 | +1.4% | +3.1% | 1.26% | 11.98倍 | 1.87倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 223,100円 | +4.2% | +64.9% | 1.34% | 28.05倍 | 0.71倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
