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 |
|---|---|---|---|---|---|---|---|
| 2011/01/19 | 1,286 | 1,286 | 1,268 | 1,286 | +3 | +0.2% | 24,600 |
| 2011/01/18 | 1,271 | 1,292 | 1,270 | 1,283 | +14 | +1.1% | 17,000 |
| 2011/01/17 | 1,271 | 1,272 | 1,255 | 1,269 | ±0 | ±0% | 54,500 |
| 2011/01/14 | 1,245 | 1,269 | 1,243 | 1,269 | +27 | +2.2% | 35,100 |
| 2011/01/13 | 1,213 | 1,243 | 1,211 | 1,242 | +29 | +2.4% | 42,000 |
| 2011/01/12 | 1,191 | 1,213 | 1,191 | 1,213 | +23 | +1.9% | 52,500 |
| 2011/01/11 | 1,185 | 1,190 | 1,178 | 1,190 | +12 | +1% | 23,400 |
| 2011/01/07 | 1,166 | 1,180 | 1,166 | 1,178 | +15 | +1.3% | 18,400 |
| 2011/01/06 | 1,158 | 1,163 | 1,156 | 1,163 | +12 | +1% | 11,800 |
| 2011/01/05 | 1,158 | 1,158 | 1,144 | 1,151 | +5 | +0.4% | 20,700 |
| 2011/01/04 | 1,160 | 1,160 | 1,130 | 1,146 | -4 | -0.3% | 18,600 |
| 2010/12/30 | 1,162 | 1,162 | 1,150 | 1,150 | -13 | -1.1% | 11,800 |
| 2010/12/29 | 1,164 | 1,167 | 1,158 | 1,163 | +1 | +0.1% | 8,300 |
| 2010/12/28 | 1,169 | 1,170 | 1,162 | 1,162 | -5 | -0.4% | 5,700 |
| 2010/12/27 | 1,178 | 1,178 | 1,165 | 1,167 | +6 | +0.5% | 5,000 |
| 2010/12/24 | 1,175 | 1,175 | 1,160 | 1,161 | -10 | -0.9% | 5,900 |
| 2010/12/22 | 1,184 | 1,184 | 1,170 | 1,171 | +1 | +0.1% | 14,300 |
| 2010/12/21 | 1,169 | 1,176 | 1,169 | 1,170 | +1 | +0.1% | 14,400 |
| 2010/12/20 | 1,177 | 1,177 | 1,167 | 1,169 | +2 | +0.2% | 13,800 |
| 2010/12/17 | 1,167 | 1,178 | 1,166 | 1,167 | -10 | -0.8% | 7,500 |
| 2010/12/16 | 1,170 | 1,179 | 1,165 | 1,177 | -1 | -0.1% | 13,200 |
| 2010/12/15 | 1,170 | 1,178 | 1,168 | 1,178 | +6 | +0.5% | 9,800 |
| 2010/12/14 | 1,188 | 1,188 | 1,160 | 1,172 | -7 | -0.6% | 24,900 |
| 2010/12/13 | 1,175 | 1,179 | 1,169 | 1,179 | +14 | +1.2% | 38,100 |
| 2010/12/10 | 1,148 | 1,165 | 1,138 | 1,165 | +15 | +1.3% | 32,700 |
| 2010/12/09 | 1,141 | 1,158 | 1,141 | 1,150 | +9 | +0.8% | 12,400 |
| 2010/12/08 | 1,125 | 1,141 | 1,125 | 1,141 | +11 | +1% | 11,900 |
| 2010/12/07 | 1,126 | 1,130 | 1,117 | 1,130 | +10 | +0.9% | 10,500 |
| 2010/12/06 | 1,122 | 1,126 | 1,117 | 1,120 | -1 | -0.1% | 8,200 |
| 2010/12/03 | 1,125 | 1,125 | 1,117 | 1,121 | +9 | +0.8% | 3,600 |
| 2010/12/02 | 1,118 | 1,124 | 1,112 | 1,112 | +9 | +0.8% | 5,600 |
| 2010/12/01 | 1,101 | 1,109 | 1,100 | 1,103 | -3 | -0.3% | 6,700 |
| 2010/11/30 | 1,125 | 1,126 | 1,106 | 1,106 | -24 | -2.1% | 13,400 |
| 2010/11/29 | 1,130 | 1,137 | 1,123 | 1,130 | +7 | +0.6% | 7,700 |
| 2010/11/26 | 1,132 | 1,136 | 1,120 | 1,123 | -2 | -0.2% | 8,400 |
| 2010/11/25 | 1,141 | 1,141 | 1,123 | 1,125 | -14 | -1.2% | 9,200 |
| 2010/11/24 | 1,148 | 1,148 | 1,131 | 1,139 | ±0 | ±0% | 14,800 |
| 2010/11/22 | 1,126 | 1,145 | 1,126 | 1,139 | +14 | +1.2% | 4,300 |
| 2010/11/19 | 1,127 | 1,135 | 1,123 | 1,125 | -5 | -0.4% | 12,400 |
| 2010/11/18 | 1,116 | 1,130 | 1,115 | 1,130 | +16 | +1.4% | 5,600 |
| 2010/11/17 | 1,124 | 1,124 | 1,109 | 1,114 | +5 | +0.5% | 6,500 |
| 2010/11/16 | 1,100 | 1,120 | 1,097 | 1,109 | +12 | +1.1% | 11,800 |
| 2010/11/15 | 1,088 | 1,098 | 1,087 | 1,097 | +9 | +0.8% | 5,600 |
| 2010/11/12 | 1,099 | 1,101 | 1,088 | 1,088 | -11 | -1% | 8,900 |
| 2010/11/11 | 1,098 | 1,110 | 1,090 | 1,099 | +7 | +0.6% | 10,500 |
| 2010/11/10 | 1,083 | 1,101 | 1,083 | 1,092 | +9 | +0.8% | 11,600 |
| 2010/11/09 | 1,081 | 1,087 | 1,081 | 1,083 | -2 | -0.2% | 8,300 |
| 2010/11/08 | 1,075 | 1,092 | 1,075 | 1,085 | -1 | -0.1% | 11,900 |
| 2010/11/05 | 1,097 | 1,097 | 1,068 | 1,086 | +4 | +0.4% | 14,800 |
| 2010/11/04 | 1,061 | 1,097 | 1,061 | 1,082 | +3 | +0.3% | 17,200 |
3501～
3550
件表示中 / 6949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 | 140,400円 | +9.4% | +4.7% | 3.51% | 11.61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 |
| 新東工 | 87,700円 | +27.3% | -56.1% | 5.02% | 23.00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 |
| ソディック | 83,000円 | +5.1% | +4.8% | 3.49% | 14.48倍 | 0.50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 |
| 荏原実業 | 340,500円 | +6.7% | +4.7% | 3.52% | 12.27倍 | 1.73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 |
| 技研製 | 144,800円 | -11.5% | -31.6% | 3.73% | 21.52倍 | 0.96倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
