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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 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 |
| 2009/12/30 | 1,293 | 1,293 | 1,239 | 1,248 | -5 | -0.4% | 3,900 |
| 2009/12/29 | 1,250 | 1,253 | 1,230 | 1,253 | +7 | +0.6% | 4,000 |
| 2009/12/28 | 1,249 | 1,249 | 1,237 | 1,246 | +20 | +1.6% | 5,000 |
| 2009/12/25 | 1,241 | 1,260 | 1,221 | 1,226 | -35 | -2.8% | 10,700 |
| 2009/12/24 | 1,295 | 1,295 | 1,243 | 1,261 | -32 | -2.5% | 5,400 |
3801～
3850
件表示中 / 7038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 | 172,400円 | +13.6% | +12.0% | 2.92% | 13.73倍 | 1.25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 |
| 帝国電機 | 327,000円 | -9.9% | -18.7% | 3.36% | 14.68倍 | 1.66倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 新東工 | 100,800円 | +6.5% | +55.0% | 4.37% | 17.65倍 | 0.44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 |
| 日本ドライ | 715,000円 | +1.4% | +3.1% | 1.26% | 11.98倍 | 1.87倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 223,100円 | +4.2% | +64.9% | 1.34% | 28.05倍 | 0.71倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
