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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 1,195 | 1,197 | 1,179 | 1,180 | -5 | -0.4% | 5,500 |
| 2010/06/08 | 1,179 | 1,190 | 1,156 | 1,185 | -11 | -0.9% | 7,000 |
| 2010/06/07 | 1,191 | 1,204 | 1,190 | 1,196 | -14 | -1.2% | 8,000 |
| 2010/06/04 | 1,201 | 1,213 | 1,200 | 1,210 | +6 | +0.5% | 6,300 |
| 2010/06/03 | 1,202 | 1,211 | 1,195 | 1,204 | +21 | +1.8% | 7,200 |
| 2010/06/02 | 1,185 | 1,200 | 1,183 | 1,183 | -21 | -1.7% | 11,600 |
| 2010/06/01 | 1,235 | 1,235 | 1,202 | 1,204 | -7 | -0.6% | 5,900 |
| 2010/05/31 | 1,250 | 1,280 | 1,200 | 1,211 | +120 | +11% | 47,800 |
| 2010/05/28 | 1,104 | 1,119 | 1,091 | 1,091 | +16 | +1.5% | 9,800 |
| 2010/05/27 | 1,097 | 1,109 | 1,070 | 1,075 | -21 | -1.9% | 15,700 |
| 2010/05/26 | 1,119 | 1,119 | 1,093 | 1,096 | +6 | +0.6% | 8,000 |
| 2010/05/25 | 1,115 | 1,140 | 1,083 | 1,090 | -37 | -3.3% | 26,200 |
| 2010/05/24 | 1,123 | 1,148 | 1,122 | 1,127 | -7 | -0.6% | 7,900 |
| 2010/05/21 | 1,141 | 1,164 | 1,130 | 1,134 | -30 | -2.6% | 14,000 |
| 2010/05/20 | 1,175 | 1,185 | 1,153 | 1,164 | -11 | -0.9% | 14,300 |
| 2010/05/19 | 1,178 | 1,178 | 1,140 | 1,175 | -3 | -0.3% | 15,700 |
| 2010/05/18 | 1,180 | 1,205 | 1,173 | 1,178 | -1 | -0.1% | 13,400 |
| 2010/05/17 | 1,205 | 1,210 | 1,172 | 1,179 | -26 | -2.2% | 19,800 |
| 2010/05/14 | 1,206 | 1,230 | 1,205 | 1,205 | -1 | -0.1% | 10,400 |
| 2010/05/13 | 1,207 | 1,226 | 1,201 | 1,206 | -1 | -0.1% | 6,300 |
| 2010/05/12 | 1,240 | 1,240 | 1,206 | 1,207 | -3 | -0.2% | 6,100 |
| 2010/05/11 | 1,248 | 1,269 | 1,210 | 1,210 | ±0 | ±0% | 12,500 |
| 2010/05/10 | 1,195 | 1,220 | 1,195 | 1,210 | -3 | -0.2% | 10,600 |
| 2010/05/07 | 1,197 | 1,243 | 1,197 | 1,213 | -44 | -3.5% | 12,500 |
| 2010/05/06 | 1,270 | 1,281 | 1,247 | 1,257 | -53 | -4% | 18,400 |
| 2010/04/30 | 1,331 | 1,331 | 1,304 | 1,310 | -21 | -1.6% | 13,100 |
| 2010/04/28 | 1,323 | 1,340 | 1,311 | 1,331 | -22 | -1.6% | 14,900 |
| 2010/04/27 | 1,350 | 1,362 | 1,334 | 1,353 | -47 | -3.4% | 34,300 |
| 2010/04/26 | 1,350 | 1,400 | 1,348 | 1,400 | +54 | +4% | 30,800 |
| 2010/04/23 | 1,345 | 1,347 | 1,338 | 1,346 | +11 | +0.8% | 9,800 |
| 2010/04/22 | 1,326 | 1,337 | 1,323 | 1,335 | -7 | -0.5% | 15,300 |
| 2010/04/21 | 1,344 | 1,344 | 1,331 | 1,342 | +22 | +1.7% | 13,900 |
| 2010/04/20 | 1,311 | 1,338 | 1,311 | 1,320 | +9 | +0.7% | 17,700 |
| 2010/04/19 | 1,325 | 1,327 | 1,311 | 1,311 | -16 | -1.2% | 13,800 |
| 2010/04/16 | 1,322 | 1,329 | 1,322 | 1,327 | +5 | +0.4% | 13,000 |
| 2010/04/15 | 1,317 | 1,324 | 1,316 | 1,322 | +5 | +0.4% | 8,900 |
| 2010/04/14 | 1,317 | 1,328 | 1,307 | 1,317 | +2 | +0.2% | 12,100 |
| 2010/04/13 | 1,331 | 1,338 | 1,313 | 1,315 | -16 | -1.2% | 23,500 |
| 2010/04/12 | 1,332 | 1,337 | 1,329 | 1,331 | -11 | -0.8% | 22,800 |
| 2010/04/09 | 1,325 | 1,344 | 1,325 | 1,342 | +14 | +1.1% | 8,400 |
| 2010/04/08 | 1,338 | 1,346 | 1,328 | 1,328 | -17 | -1.3% | 17,200 |
| 2010/04/07 | 1,350 | 1,350 | 1,339 | 1,345 | +5 | +0.4% | 9,900 |
| 2010/04/06 | 1,334 | 1,349 | 1,334 | 1,340 | +6 | +0.4% | 10,000 |
| 2010/04/05 | 1,315 | 1,350 | 1,315 | 1,334 | +10 | +0.8% | 15,500 |
| 2010/04/02 | 1,336 | 1,336 | 1,314 | 1,324 | -11 | -0.8% | 25,700 |
| 2010/04/01 | 1,334 | 1,349 | 1,315 | 1,335 | +1 | +0.1% | 15,800 |
| 2010/03/31 | 1,335 | 1,378 | 1,328 | 1,334 | +9 | +0.7% | 30,700 |
| 2010/03/30 | 1,318 | 1,327 | 1,310 | 1,325 | +37 | +2.9% | 30,200 |
| 2010/03/29 | 1,260 | 1,295 | 1,260 | 1,288 | +33 | +2.6% | 21,200 |
| 2010/03/26 | 1,221 | 1,256 | 1,221 | 1,255 | +42 | +3.5% | 18,200 |
3651～
3700
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
