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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 4,565 | 4,595 | 4,400 | 4,580 | +15 | +0.3% | 20,900 |
| 2024/06/21 | 4,665 | 4,705 | 4,550 | 4,565 | -100 | -2.1% | 27,300 |
| 2024/06/20 | 4,625 | 4,695 | 4,615 | 4,665 | +40 | +0.9% | 13,400 |
| 2024/06/19 | 4,640 | 4,760 | 4,615 | 4,625 | +15 | +0.3% | 27,600 |
| 2024/06/18 | 4,610 | 4,645 | 4,535 | 4,610 | -5 | -0.1% | 16,900 |
| 2024/06/17 | 4,700 | 4,700 | 4,565 | 4,615 | -80 | -1.7% | 23,100 |
| 2024/06/14 | 4,770 | 4,770 | 4,565 | 4,695 | -145 | -3% | 76,400 |
| 2024/06/13 | 4,620 | 5,000 | 4,605 | 4,840 | +360 | +8% | 217,000 |
| 2024/06/12 | 4,440 | 4,480 | 4,415 | 4,480 | +55 | +1.2% | 48,300 |
| 2024/06/11 | 4,355 | 4,425 | 4,340 | 4,425 | +85 | +2% | 21,500 |
| 2024/06/10 | 4,285 | 4,345 | 4,230 | 4,340 | -105 | -2.4% | 43,700 |
| 2024/06/07 | 4,390 | 4,445 | 4,365 | 4,445 | +55 | +1.3% | 10,600 |
| 2024/06/06 | 4,415 | 4,495 | 4,330 | 4,390 | ±0 | ±0% | 20,500 |
| 2024/06/05 | 4,350 | 4,485 | 4,325 | 4,390 | +40 | +0.9% | 41,000 |
| 2024/06/04 | 4,310 | 4,390 | 4,290 | 4,350 | +35 | +0.8% | 20,900 |
| 2024/06/03 | 4,340 | 4,370 | 4,295 | 4,315 | ±0 | ±0% | 10,800 |
| 2024/05/31 | 4,200 | 4,330 | 4,200 | 4,315 | +125 | +3% | 14,400 |
| 2024/05/30 | 4,105 | 4,200 | 4,065 | 4,190 | +80 | +1.9% | 11,300 |
| 2024/05/29 | 4,175 | 4,180 | 4,100 | 4,110 | -65 | -1.6% | 11,900 |
| 2024/05/28 | 4,245 | 4,245 | 4,175 | 4,175 | -70 | -1.6% | 7,400 |
| 2024/05/27 | 4,215 | 4,250 | 4,210 | 4,245 | +30 | +0.7% | 4,300 |
| 2024/05/24 | 4,215 | 4,245 | 4,210 | 4,215 | -50 | -1.2% | 6,200 |
| 2024/05/23 | 4,320 | 4,320 | 4,215 | 4,265 | -45 | -1% | 9,800 |
| 2024/05/22 | 4,350 | 4,350 | 4,310 | 4,310 | ±0 | ±0% | 10,900 |
| 2024/05/21 | 4,370 | 4,375 | 4,280 | 4,310 | -15 | -0.3% | 20,200 |
| 2024/05/20 | 4,250 | 4,325 | 4,235 | 4,325 | +95 | +2.2% | 12,900 |
| 2024/05/17 | 4,220 | 4,240 | 4,150 | 4,230 | +10 | +0.2% | 7,300 |
| 2024/05/16 | 4,190 | 4,220 | 4,125 | 4,220 | +45 | +1.1% | 10,500 |
| 2024/05/15 | 4,150 | 4,195 | 4,120 | 4,175 | +45 | +1.1% | 5,600 |
| 2024/05/14 | 4,140 | 4,160 | 4,080 | 4,130 | -25 | -0.6% | 7,400 |
| 2024/05/13 | 4,135 | 4,160 | 4,105 | 4,155 | +20 | +0.5% | 4,600 |
| 2024/05/10 | 4,120 | 4,145 | 4,105 | 4,135 | +10 | +0.2% | 6,600 |
| 2024/05/09 | 4,110 | 4,150 | 4,085 | 4,125 | +5 | +0.1% | 9,300 |
| 2024/05/08 | 4,175 | 4,175 | 4,120 | 4,120 | -80 | -1.9% | 13,800 |
| 2024/05/07 | 4,335 | 4,335 | 4,185 | 4,200 | -90 | -2.1% | 21,200 |
| 2024/05/02 | 4,240 | 4,305 | 4,225 | 4,290 | +55 | +1.3% | 13,800 |
| 2024/05/01 | 4,365 | 4,365 | 4,230 | 4,235 | -85 | -2% | 16,100 |
| 2024/04/30 | 4,170 | 4,325 | 4,170 | 4,320 | +155 | +3.7% | 28,700 |
| 2024/04/26 | 4,330 | 4,350 | 4,105 | 4,165 | -295 | -6.6% | 75,000 |
| 2024/04/25 | 4,535 | 4,545 | 4,390 | 4,460 | -80 | -1.8% | 52,300 |
| 2024/04/24 | 4,485 | 4,565 | 4,485 | 4,540 | +30 | +0.7% | 29,100 |
| 2024/04/23 | 4,480 | 4,515 | 4,460 | 4,510 | +65 | +1.5% | 13,700 |
| 2024/04/22 | 4,560 | 4,560 | 4,440 | 4,445 | -50 | -1.1% | 22,300 |
| 2024/04/19 | 4,430 | 4,515 | 4,390 | 4,495 | +65 | +1.5% | 31,100 |
| 2024/04/18 | 4,385 | 4,470 | 4,385 | 4,430 | +45 | +1% | 10,500 |
| 2024/04/17 | 4,350 | 4,420 | 4,340 | 4,385 | +55 | +1.3% | 13,300 |
| 2024/04/16 | 4,425 | 4,425 | 4,330 | 4,330 | -95 | -2.1% | 28,500 |
| 2024/04/15 | 4,490 | 4,490 | 4,420 | 4,425 | -75 | -1.7% | 20,700 |
| 2024/04/12 | 4,495 | 4,540 | 4,485 | 4,500 | +15 | +0.3% | 15,700 |
| 2024/04/11 | 4,485 | 4,500 | 4,460 | 4,485 | -25 | -0.6% | 13,200 |
301～
350
件表示中 / 7036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 | 172,100円 | +13.6% | +12.0% | 2.92% | 13.70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 |
| 井関農 | 239,000円 | +4.2% | +64.9% | 1.26% | 30.04倍 | 0.76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 |
| 新東工 | 100,300円 | +6.5% | +55.0% | 4.39% | 17.56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 | 731,000円 | +1.4% | +3.1% | 1.23% | 12.25倍 | 1.91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 |
| ヤマシンフィルタ | 71,300円 | +1.6% | +3.0% | 2.24% | 25.99倍 | 2.20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
