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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 1,145 | 1,148 | 1,124 | 1,134 | +11 | +1% | 20,100 |
| 2010/03/15 | 1,100 | 1,127 | 1,100 | 1,123 | +28 | +2.6% | 15,800 |
| 2010/03/12 | 1,080 | 1,114 | 1,074 | 1,095 | +10 | +0.9% | 33,700 |
| 2010/03/11 | 1,090 | 1,099 | 1,080 | 1,085 | +3 | +0.3% | 43,200 |
| 2010/03/10 | 1,085 | 1,090 | 1,081 | 1,082 | +2 | +0.2% | 12,700 |
| 2010/03/09 | 1,090 | 1,091 | 1,080 | 1,080 | ±0 | ±0% | 24,100 |
| 2010/03/08 | 1,100 | 1,100 | 1,078 | 1,080 | -5 | -0.5% | 24,700 |
| 2010/03/05 | 1,085 | 1,088 | 1,076 | 1,085 | +7 | +0.6% | 11,800 |
| 2010/03/04 | 1,085 | 1,089 | 1,078 | 1,078 | -6 | -0.6% | 7,100 |
| 2010/03/03 | 1,080 | 1,085 | 1,072 | 1,084 | +1 | +0.1% | 9,700 |
| 2010/03/02 | 1,071 | 1,085 | 1,070 | 1,083 | +5 | +0.5% | 6,200 |
| 2010/03/01 | 1,074 | 1,080 | 1,068 | 1,078 | +2 | +0.2% | 9,000 |
| 2010/02/26 | 1,085 | 1,089 | 1,070 | 1,076 | -4 | -0.4% | 6,300 |
| 2010/02/25 | 1,073 | 1,080 | 1,061 | 1,080 | +7 | +0.7% | 14,600 |
| 2010/02/24 | 1,080 | 1,110 | 1,069 | 1,073 | -7 | -0.6% | 7,700 |
| 2010/02/23 | 1,129 | 1,129 | 1,071 | 1,080 | -19 | -1.7% | 14,400 |
| 2010/02/22 | 1,090 | 1,109 | 1,073 | 1,099 | +31 | +2.9% | 15,400 |
| 2010/02/19 | 1,100 | 1,103 | 1,068 | 1,068 | -12 | -1.1% | 10,400 |
| 2010/02/18 | 1,076 | 1,096 | 1,073 | 1,080 | +14 | +1.3% | 11,700 |
| 2010/02/17 | 1,093 | 1,093 | 1,060 | 1,066 | -1 | -0.1% | 8,700 |
| 2010/02/16 | 1,070 | 1,070 | 1,051 | 1,067 | +12 | +1.1% | 12,900 |
| 2010/02/15 | 1,053 | 1,059 | 1,053 | 1,055 | -9 | -0.8% | 8,300 |
| 2010/02/12 | 1,070 | 1,070 | 1,060 | 1,064 | -6 | -0.6% | 13,600 |
| 2010/02/10 | 1,095 | 1,095 | 1,070 | 1,070 | -25 | -2.3% | 18,500 |
| 2010/02/09 | 1,101 | 1,101 | 1,091 | 1,095 | -31 | -2.8% | 11,500 |
| 2010/02/08 | 1,115 | 1,137 | 1,115 | 1,126 | -30 | -2.6% | 21,200 |
| 2010/02/05 | 1,180 | 1,180 | 1,151 | 1,156 | -29 | -2.4% | 16,000 |
| 2010/02/04 | 1,183 | 1,185 | 1,169 | 1,185 | +32 | +2.8% | 7,800 |
| 2010/02/03 | 1,175 | 1,180 | 1,150 | 1,153 | -18 | -1.5% | 21,500 |
| 2010/02/02 | 1,154 | 1,178 | 1,151 | 1,171 | +1 | +0.1% | 14,600 |
| 2010/02/01 | 1,175 | 1,175 | 1,150 | 1,170 | -5 | -0.4% | 35,700 |
| 2010/01/29 | 1,195 | 1,210 | 1,175 | 1,175 | -20 | -1.7% | 6,500 |
| 2010/01/28 | 1,190 | 1,201 | 1,178 | 1,195 | +5 | +0.4% | 11,300 |
| 2010/01/27 | 1,180 | 1,199 | 1,180 | 1,190 | +10 | +0.8% | 12,100 |
| 2010/01/26 | 1,207 | 1,219 | 1,177 | 1,180 | -46 | -3.8% | 13,000 |
| 2010/01/25 | 1,222 | 1,248 | 1,217 | 1,226 | +5 | +0.4% | 7,700 |
| 2010/01/22 | 1,210 | 1,221 | 1,202 | 1,221 | +10 | +0.8% | 11,700 |
| 2010/01/21 | 1,230 | 1,237 | 1,205 | 1,211 | -10 | -0.8% | 13,600 |
| 2010/01/20 | 1,216 | 1,227 | 1,216 | 1,221 | +6 | +0.5% | 7,100 |
| 2010/01/19 | 1,219 | 1,219 | 1,202 | 1,215 | -4 | -0.3% | 5,200 |
| 2010/01/18 | 1,220 | 1,222 | 1,210 | 1,219 | ±0 | ±0% | 8,400 |
| 2010/01/15 | 1,240 | 1,240 | 1,211 | 1,219 | -21 | -1.7% | 14,800 |
| 2010/01/14 | 1,231 | 1,241 | 1,225 | 1,240 | +8 | +0.6% | 4,500 |
| 2010/01/13 | 1,250 | 1,250 | 1,232 | 1,232 | -18 | -1.4% | 5,100 |
| 2010/01/12 | 1,241 | 1,250 | 1,233 | 1,250 | +5 | +0.4% | 5,800 |
| 2010/01/08 | 1,244 | 1,249 | 1,225 | 1,245 | +1 | +0.1% | 7,400 |
| 2010/01/07 | 1,248 | 1,248 | 1,226 | 1,244 | -2 | -0.2% | 5,900 |
| 2010/01/06 | 1,264 | 1,264 | 1,230 | 1,246 | -12 | -1% | 4,600 |
| 2010/01/05 | 1,260 | 1,264 | 1,234 | 1,258 | +10 | +0.8% | 9,300 |
| 2010/01/04 | 1,248 | 1,266 | 1,242 | 1,248 | ±0 | ±0% | 2,100 |
3751～
3800
件表示中 / 6993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 | 149,500円 | +13.6% | +12.0% | 3.37% | 11.90倍 | 1.09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 |
| 化工機 | 200,400円 | +42.7% | +33.3% | 3.99% | 8.54倍 | 1.20倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 新東工 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21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 |
| 荏原実業 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94倍 | 1.82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 |
| ヤマシンフィルタ | 63,100円 | +1.6% | +3.0% | 2.54% | 22.98倍 | 1.94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
