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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 1,071 | 1,076 | 1,066 | 1,068 | -2 | -0.2% | 8,800 |
| 2010/08/18 | 1,080 | 1,083 | 1,070 | 1,070 | +3 | +0.3% | 7,000 |
| 2010/08/17 | 1,091 | 1,091 | 1,061 | 1,067 | +6 | +0.6% | 13,800 |
| 2010/08/16 | 1,070 | 1,074 | 1,061 | 1,061 | +2 | +0.2% | 11,200 |
| 2010/08/13 | 1,054 | 1,072 | 1,054 | 1,059 | +5 | +0.5% | 8,400 |
| 2010/08/12 | 1,045 | 1,060 | 1,040 | 1,054 | -2 | -0.2% | 12,600 |
| 2010/08/11 | 1,071 | 1,072 | 1,050 | 1,056 | -17 | -1.6% | 24,400 |
| 2010/08/10 | 1,073 | 1,080 | 1,070 | 1,073 | ±0 | ±0% | 16,500 |
| 2010/08/09 | 1,076 | 1,080 | 1,069 | 1,073 | ±0 | ±0% | 12,200 |
| 2010/08/06 | 1,072 | 1,082 | 1,068 | 1,073 | -8 | -0.7% | 14,700 |
| 2010/08/05 | 1,073 | 1,081 | 1,068 | 1,081 | +13 | +1.2% | 16,500 |
| 2010/08/04 | 1,101 | 1,106 | 1,068 | 1,068 | -31 | -2.8% | 20,200 |
| 2010/08/03 | 1,103 | 1,113 | 1,098 | 1,099 | -1 | -0.1% | 11,100 |
| 2010/08/02 | 1,120 | 1,125 | 1,100 | 1,100 | -9 | -0.8% | 12,700 |
| 2010/07/30 | 1,130 | 1,130 | 1,105 | 1,109 | -21 | -1.9% | 20,000 |
| 2010/07/29 | 1,146 | 1,146 | 1,130 | 1,130 | -10 | -0.9% | 9,500 |
| 2010/07/28 | 1,140 | 1,148 | 1,138 | 1,140 | +20 | +1.8% | 11,500 |
| 2010/07/27 | 1,135 | 1,140 | 1,117 | 1,120 | -3 | -0.3% | 18,400 |
| 2010/07/26 | 1,133 | 1,137 | 1,120 | 1,123 | +11 | +1% | 9,400 |
| 2010/07/23 | 1,112 | 1,119 | 1,108 | 1,112 | +30 | +2.8% | 6,400 |
| 2010/07/22 | 1,100 | 1,101 | 1,082 | 1,082 | -25 | -2.3% | 10,800 |
| 2010/07/21 | 1,109 | 1,116 | 1,101 | 1,107 | -2 | -0.2% | 8,000 |
| 2010/07/20 | 1,127 | 1,130 | 1,102 | 1,109 | -17 | -1.5% | 15,600 |
| 2010/07/16 | 1,134 | 1,141 | 1,125 | 1,126 | -8 | -0.7% | 13,700 |
| 2010/07/15 | 1,156 | 1,160 | 1,134 | 1,134 | -22 | -1.9% | 11,500 |
| 2010/07/14 | 1,156 | 1,163 | 1,145 | 1,156 | +13 | +1.1% | 8,800 |
| 2010/07/13 | 1,163 | 1,163 | 1,140 | 1,143 | -10 | -0.9% | 16,600 |
| 2010/07/12 | 1,164 | 1,185 | 1,153 | 1,153 | -4 | -0.3% | 6,900 |
| 2010/07/09 | 1,167 | 1,186 | 1,155 | 1,157 | -2 | -0.2% | 12,900 |
| 2010/07/08 | 1,160 | 1,169 | 1,158 | 1,159 | +9 | +0.8% | 9,200 |
| 2010/07/07 | 1,170 | 1,170 | 1,150 | 1,150 | -13 | -1.1% | 6,000 |
| 2010/07/06 | 1,180 | 1,180 | 1,151 | 1,163 | -17 | -1.4% | 5,500 |
| 2010/07/05 | 1,165 | 1,180 | 1,161 | 1,180 | +15 | +1.3% | 7,400 |
| 2010/07/02 | 1,170 | 1,180 | 1,161 | 1,165 | -12 | -1% | 3,900 |
| 2010/07/01 | 1,174 | 1,200 | 1,173 | 1,177 | +3 | +0.3% | 2,600 |
| 2010/06/30 | 1,175 | 1,180 | 1,166 | 1,174 | -17 | -1.4% | 7,400 |
| 2010/06/29 | 1,209 | 1,215 | 1,190 | 1,191 | -24 | -2% | 6,600 |
| 2010/06/28 | 1,205 | 1,218 | 1,205 | 1,215 | -20 | -1.6% | 6,500 |
| 2010/06/25 | 1,241 | 1,241 | 1,223 | 1,235 | -25 | -2% | 5,400 |
| 2010/06/24 | 1,266 | 1,266 | 1,241 | 1,260 | -6 | -0.5% | 2,200 |
| 2010/06/23 | 1,256 | 1,266 | 1,251 | 1,266 | -10 | -0.8% | 4,600 |
| 2010/06/22 | 1,292 | 1,292 | 1,276 | 1,276 | -2 | -0.2% | 11,000 |
| 2010/06/21 | 1,283 | 1,289 | 1,266 | 1,278 | +13 | +1% | 9,200 |
| 2010/06/18 | 1,243 | 1,265 | 1,243 | 1,265 | +22 | +1.8% | 5,600 |
| 2010/06/17 | 1,255 | 1,259 | 1,240 | 1,243 | -12 | -1% | 6,300 |
| 2010/06/16 | 1,253 | 1,260 | 1,250 | 1,255 | +10 | +0.8% | 8,500 |
| 2010/06/15 | 1,230 | 1,248 | 1,208 | 1,245 | +7 | +0.6% | 4,000 |
| 2010/06/14 | 1,257 | 1,257 | 1,229 | 1,238 | +17 | +1.4% | 11,300 |
| 2010/06/11 | 1,199 | 1,230 | 1,199 | 1,221 | +22 | +1.8% | 18,300 |
| 2010/06/10 | 1,196 | 1,205 | 1,172 | 1,199 | +19 | +1.6% | 8,600 |
3601～
3650
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 | 140,900円 | +9.4% | +4.7% | 3.50% | 11.65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 | 84,900円 | +27.3% | -56.1% | 5.18% | 22.27倍 | 0.37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 | 82,100円 | +5.1% | +4.8% | 3.53% | 14.32倍 | 0.49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 | 145,300円 | -11.5% | -31.6% | 3.72% | 21.59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
