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 |
|---|---|---|---|---|---|---|---|
| 2011/06/17 | 1,734 | 1,734 | 1,726 | 1,726 | -8 | -0.5% | 13,200 |
| 2011/06/16 | 1,721 | 1,737 | 1,721 | 1,734 | +8 | +0.5% | 9,300 |
| 2011/06/15 | 1,737 | 1,742 | 1,726 | 1,726 | +14 | +0.8% | 7,700 |
| 2011/06/14 | 1,757 | 1,757 | 1,700 | 1,712 | -5 | -0.3% | 23,400 |
| 2011/06/13 | 1,682 | 1,717 | 1,682 | 1,717 | +36 | +2.1% | 9,100 |
| 2011/06/10 | 1,680 | 1,705 | 1,673 | 1,681 | -4 | -0.2% | 18,900 |
| 2011/06/09 | 1,707 | 1,707 | 1,652 | 1,685 | -22 | -1.3% | 14,400 |
| 2011/06/08 | 1,714 | 1,747 | 1,702 | 1,707 | +2 | +0.1% | 11,300 |
| 2011/06/07 | 1,778 | 1,778 | 1,660 | 1,705 | -73 | -4.1% | 43,600 |
| 2011/06/06 | 1,748 | 1,793 | 1,748 | 1,778 | -6 | -0.3% | 15,800 |
| 2011/06/03 | 1,748 | 1,800 | 1,748 | 1,784 | +14 | +0.8% | 20,900 |
| 2011/06/02 | 1,745 | 1,770 | 1,745 | 1,770 | -9 | -0.5% | 15,600 |
| 2011/06/01 | 1,757 | 1,781 | 1,750 | 1,779 | +22 | +1.3% | 14,600 |
| 2011/05/31 | 1,713 | 1,770 | 1,709 | 1,757 | +45 | +2.6% | 29,200 |
| 2011/05/30 | 1,710 | 1,737 | 1,686 | 1,712 | +2 | +0.1% | 10,600 |
| 2011/05/27 | 1,731 | 1,749 | 1,710 | 1,710 | -44 | -2.5% | 10,600 |
| 2011/05/26 | 1,762 | 1,763 | 1,730 | 1,754 | -8 | -0.5% | 12,600 |
| 2011/05/25 | 1,760 | 1,764 | 1,750 | 1,762 | -2 | -0.1% | 10,800 |
| 2011/05/24 | 1,722 | 1,768 | 1,722 | 1,764 | +7 | +0.4% | 17,300 |
| 2011/05/23 | 1,804 | 1,804 | 1,750 | 1,757 | -49 | -2.7% | 10,000 |
| 2011/05/20 | 1,770 | 1,806 | 1,770 | 1,806 | +36 | +2% | 33,700 |
| 2011/05/19 | 1,757 | 1,774 | 1,757 | 1,770 | +13 | +0.7% | 18,700 |
| 2011/05/18 | 1,741 | 1,763 | 1,718 | 1,757 | +56 | +3.3% | 15,200 |
| 2011/05/17 | 1,671 | 1,723 | 1,670 | 1,701 | +50 | +3% | 35,600 |
| 2011/05/16 | 1,764 | 1,773 | 1,649 | 1,651 | -113 | -6.4% | 31,300 |
| 2011/05/13 | 1,770 | 1,778 | 1,750 | 1,764 | -25 | -1.4% | 39,900 |
| 2011/05/12 | 1,789 | 1,795 | 1,786 | 1,789 | -2 | -0.1% | 19,400 |
| 2011/05/11 | 1,790 | 1,798 | 1,783 | 1,791 | +2 | +0.1% | 27,500 |
| 2011/05/10 | 1,789 | 1,801 | 1,785 | 1,789 | -7 | -0.4% | 20,000 |
| 2011/05/09 | 1,769 | 1,816 | 1,750 | 1,796 | +27 | +1.5% | 41,600 |
| 2011/05/06 | 1,740 | 1,771 | 1,740 | 1,769 | +4 | +0.2% | 20,100 |
| 2011/05/02 | 1,750 | 1,768 | 1,745 | 1,765 | +46 | +2.7% | 19,700 |
| 2011/04/28 | 1,792 | 1,793 | 1,702 | 1,719 | -72 | -4% | 82,100 |
| 2011/04/27 | 1,801 | 1,823 | 1,780 | 1,791 | -32 | -1.8% | 76,200 |
| 2011/04/26 | 1,777 | 1,840 | 1,742 | 1,823 | +23 | +1.3% | 71,800 |
| 2011/04/25 | 1,809 | 1,830 | 1,800 | 1,800 | +23 | +1.3% | 100,900 |
| 2011/04/22 | 1,800 | 1,849 | 1,770 | 1,777 | +7 | +0.4% | 143,200 |
| 2011/04/21 | 1,665 | 1,780 | 1,663 | 1,770 | +115 | +6.9% | 67,900 |
| 2011/04/20 | 1,657 | 1,675 | 1,655 | 1,655 | -1 | -0.1% | 14,800 |
| 2011/04/19 | 1,680 | 1,680 | 1,640 | 1,656 | -19 | -1.1% | 66,300 |
| 2011/04/18 | 1,650 | 1,678 | 1,641 | 1,675 | +51 | +3.1% | 27,500 |
| 2011/04/15 | 1,598 | 1,631 | 1,598 | 1,624 | +27 | +1.7% | 22,200 |
| 2011/04/14 | 1,590 | 1,605 | 1,575 | 1,597 | +7 | +0.4% | 9,500 |
| 2011/04/13 | 1,562 | 1,598 | 1,560 | 1,590 | +20 | +1.3% | 12,800 |
| 2011/04/12 | 1,611 | 1,617 | 1,570 | 1,570 | -35 | -2.2% | 22,100 |
| 2011/04/11 | 1,566 | 1,641 | 1,566 | 1,605 | +40 | +2.6% | 51,800 |
| 2011/04/08 | 1,524 | 1,572 | 1,473 | 1,565 | +25 | +1.6% | 66,300 |
| 2011/04/07 | 1,642 | 1,650 | 1,517 | 1,540 | -72 | -4.5% | 88,600 |
| 2011/04/06 | 1,681 | 1,686 | 1,600 | 1,612 | -76 | -4.5% | 70,600 |
| 2011/04/05 | 1,698 | 1,698 | 1,673 | 1,688 | -7 | -0.4% | 27,000 |
3401～
3450
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
