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 |
|---|---|---|---|---|---|---|---|
| 2010/11/02 | 1,076 | 1,080 | 1,073 | 1,079 | +6 | +0.6% | 7,400 |
| 2010/11/01 | 1,095 | 1,095 | 1,073 | 1,073 | -19 | -1.7% | 10,100 |
| 2010/10/29 | 1,102 | 1,106 | 1,082 | 1,092 | -10 | -0.9% | 10,900 |
| 2010/10/28 | 1,106 | 1,109 | 1,096 | 1,102 | +2 | +0.2% | 22,300 |
| 2010/10/27 | 1,107 | 1,119 | 1,087 | 1,100 | -72 | -6.1% | 26,200 |
| 2010/10/26 | 1,170 | 1,173 | 1,167 | 1,172 | +2 | +0.2% | 20,400 |
| 2010/10/25 | 1,170 | 1,172 | 1,163 | 1,170 | +3 | +0.3% | 13,800 |
| 2010/10/22 | 1,150 | 1,175 | 1,150 | 1,167 | +7 | +0.6% | 14,700 |
| 2010/10/21 | 1,170 | 1,178 | 1,148 | 1,160 | -13 | -1.1% | 18,500 |
| 2010/10/20 | 1,184 | 1,184 | 1,173 | 1,173 | -11 | -0.9% | 17,000 |
| 2010/10/19 | 1,185 | 1,192 | 1,183 | 1,184 | ±0 | ±0% | 14,000 |
| 2010/10/18 | 1,184 | 1,194 | 1,182 | 1,184 | +2 | +0.2% | 24,900 |
| 2010/10/15 | 1,186 | 1,190 | 1,182 | 1,182 | +1 | +0.1% | 9,300 |
| 2010/10/14 | 1,186 | 1,195 | 1,176 | 1,181 | -14 | -1.2% | 21,800 |
| 2010/10/13 | 1,184 | 1,293 | 1,170 | 1,195 | +12 | +1% | 33,500 |
| 2010/10/12 | 1,183 | 1,192 | 1,182 | 1,183 | -10 | -0.8% | 14,000 |
| 2010/10/08 | 1,193 | 1,202 | 1,193 | 1,193 | -2 | -0.2% | 11,300 |
| 2010/10/07 | 1,200 | 1,209 | 1,193 | 1,195 | -13 | -1.1% | 18,400 |
| 2010/10/06 | 1,215 | 1,215 | 1,200 | 1,208 | +5 | +0.4% | 15,700 |
| 2010/10/05 | 1,198 | 1,212 | 1,193 | 1,203 | +1 | +0.1% | 11,900 |
| 2010/10/04 | 1,205 | 1,210 | 1,196 | 1,202 | +22 | +1.9% | 24,200 |
| 2010/10/01 | 1,195 | 1,201 | 1,178 | 1,180 | -20 | -1.7% | 15,200 |
| 2010/09/30 | 1,218 | 1,218 | 1,196 | 1,200 | -7 | -0.6% | 18,900 |
| 2010/09/29 | 1,182 | 1,212 | 1,182 | 1,207 | +34 | +2.9% | 17,700 |
| 2010/09/28 | 1,125 | 1,179 | 1,125 | 1,173 | +20 | +1.7% | 12,300 |
| 2010/09/27 | 1,125 | 1,153 | 1,124 | 1,153 | +19 | +1.7% | 15,500 |
| 2010/09/24 | 1,137 | 1,154 | 1,131 | 1,134 | -25 | -2.2% | 10,300 |
| 2010/09/22 | 1,180 | 1,180 | 1,159 | 1,159 | +13 | +1.1% | 11,100 |
| 2010/09/21 | 1,154 | 1,155 | 1,146 | 1,146 | +4 | +0.4% | 5,500 |
| 2010/09/17 | 1,155 | 1,155 | 1,134 | 1,142 | +17 | +1.5% | 10,200 |
| 2010/09/16 | 1,118 | 1,125 | 1,116 | 1,125 | +10 | +0.9% | 7,000 |
| 2010/09/15 | 1,110 | 1,124 | 1,080 | 1,115 | ±0 | ±0% | 19,400 |
| 2010/09/14 | 1,124 | 1,124 | 1,111 | 1,115 | -9 | -0.8% | 8,300 |
| 2010/09/13 | 1,131 | 1,131 | 1,120 | 1,124 | +1 | +0.1% | 9,700 |
| 2010/09/10 | 1,121 | 1,123 | 1,102 | 1,123 | +20 | +1.8% | 14,700 |
| 2010/09/09 | 1,096 | 1,110 | 1,096 | 1,103 | +10 | +0.9% | 4,800 |
| 2010/09/08 | 1,105 | 1,105 | 1,085 | 1,093 | -11 | -1% | 6,000 |
| 2010/09/07 | 1,100 | 1,113 | 1,100 | 1,104 | -1 | -0.1% | 3,900 |
| 2010/09/06 | 1,100 | 1,110 | 1,094 | 1,105 | +22 | +2% | 12,400 |
| 2010/09/03 | 1,081 | 1,089 | 1,080 | 1,083 | +5 | +0.5% | 7,900 |
| 2010/09/02 | 1,086 | 1,086 | 1,067 | 1,078 | +14 | +1.3% | 9,000 |
| 2010/09/01 | 1,066 | 1,067 | 1,062 | 1,064 | -2 | -0.2% | 10,000 |
| 2010/08/31 | 1,088 | 1,092 | 1,065 | 1,066 | -29 | -2.6% | 6,200 |
| 2010/08/30 | 1,091 | 1,120 | 1,091 | 1,095 | +10 | +0.9% | 7,200 |
| 2010/08/27 | 1,069 | 1,089 | 1,069 | 1,085 | +6 | +0.6% | 9,800 |
| 2010/08/26 | 1,079 | 1,080 | 1,064 | 1,079 | +14 | +1.3% | 11,000 |
| 2010/08/25 | 1,074 | 1,077 | 1,060 | 1,065 | -10 | -0.9% | 6,700 |
| 2010/08/24 | 1,080 | 1,080 | 1,060 | 1,075 | +4 | +0.4% | 11,400 |
| 2010/08/23 | 1,089 | 1,089 | 1,063 | 1,071 | +3 | +0.3% | 12,800 |
| 2010/08/20 | 1,068 | 1,075 | 1,068 | 1,068 | ±0 | ±0% | 10,000 |
3551～
3600
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 | 140,500円 | +9.4% | +4.7% | 3.51% | 11.62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 | 87,900円 | +27.3% | -56.1% | 5.01% | 23.06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 | 83,200円 | +5.1% | +4.8% | 3.49% | 14.51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 | 342,500円 | +6.7% | +4.7% | 3.50% | 12.34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 |
| 技研製 | 145,800円 | -11.5% | -31.6% | 3.70% | 21.66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
