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 |
|---|---|---|---|---|---|---|---|
| 2009/10/26 | 1,452 | 1,479 | 1,452 | 1,476 | +25 | +1.7% | 13,200 |
| 2009/10/23 | 1,460 | 1,482 | 1,451 | 1,451 | -9 | -0.6% | 7,700 |
| 2009/10/22 | 1,450 | 1,460 | 1,433 | 1,460 | +3 | +0.2% | 5,200 |
| 2009/10/21 | 1,454 | 1,468 | 1,454 | 1,457 | -11 | -0.7% | 7,300 |
| 2009/10/20 | 1,459 | 1,473 | 1,448 | 1,468 | +9 | +0.6% | 12,900 |
| 2009/10/19 | 1,450 | 1,459 | 1,418 | 1,459 | +37 | +2.6% | 10,600 |
| 2009/10/16 | 1,421 | 1,423 | 1,411 | 1,422 | +12 | +0.9% | 5,400 |
| 2009/10/15 | 1,421 | 1,425 | 1,408 | 1,410 | ±0 | ±0% | 7,300 |
| 2009/10/14 | 1,410 | 1,425 | 1,391 | 1,410 | -1 | -0.1% | 10,300 |
| 2009/10/13 | 1,423 | 1,423 | 1,407 | 1,411 | +2 | +0.1% | 4,600 |
| 2009/10/09 | 1,431 | 1,437 | 1,400 | 1,409 | -2 | -0.1% | 8,700 |
| 2009/10/08 | 1,443 | 1,443 | 1,391 | 1,411 | -19 | -1.3% | 7,800 |
| 2009/10/07 | 1,402 | 1,430 | 1,390 | 1,430 | +28 | +2% | 5,200 |
| 2009/10/06 | 1,419 | 1,419 | 1,371 | 1,402 | -38 | -2.6% | 9,200 |
| 2009/10/05 | 1,426 | 1,440 | 1,417 | 1,440 | -6 | -0.4% | 11,400 |
| 2009/10/02 | 1,466 | 1,466 | 1,437 | 1,446 | -20 | -1.4% | 6,000 |
| 2009/10/01 | 1,500 | 1,500 | 1,445 | 1,466 | -3 | -0.2% | 16,700 |
| 2009/09/30 | 1,402 | 1,470 | 1,402 | 1,469 | +71 | +5.1% | 14,500 |
| 2009/09/29 | 1,418 | 1,420 | 1,393 | 1,398 | -2 | -0.1% | 8,400 |
| 2009/09/28 | 1,409 | 1,428 | 1,385 | 1,400 | -8 | -0.6% | 11,100 |
| 2009/09/25 | 1,410 | 1,411 | 1,382 | 1,408 | +22 | +1.6% | 9,800 |
| 2009/09/24 | 1,349 | 1,405 | 1,349 | 1,386 | +66 | +5% | 21,500 |
| 2009/09/18 | 1,307 | 1,350 | 1,307 | 1,320 | -7 | -0.5% | 8,500 |
| 2009/09/17 | 1,320 | 1,327 | 1,310 | 1,327 | +7 | +0.5% | 14,300 |
| 2009/09/16 | 1,330 | 1,342 | 1,318 | 1,320 | -5 | -0.4% | 14,500 |
| 2009/09/15 | 1,324 | 1,340 | 1,324 | 1,325 | +2 | +0.2% | 4,400 |
| 2009/09/14 | 1,344 | 1,344 | 1,315 | 1,323 | -27 | -2% | 6,000 |
| 2009/09/11 | 1,351 | 1,360 | 1,350 | 1,350 | +19 | +1.4% | 12,900 |
| 2009/09/10 | 1,330 | 1,360 | 1,330 | 1,331 | +1 | +0.1% | 4,600 |
| 2009/09/09 | 1,370 | 1,370 | 1,329 | 1,330 | -9 | -0.7% | 7,400 |
| 2009/09/08 | 1,321 | 1,339 | 1,321 | 1,339 | +18 | +1.4% | 3,200 |
| 2009/09/07 | 1,320 | 1,339 | 1,318 | 1,321 | -2 | -0.2% | 5,200 |
| 2009/09/04 | 1,320 | 1,349 | 1,320 | 1,323 | +5 | +0.4% | 3,000 |
| 2009/09/03 | 1,320 | 1,329 | 1,317 | 1,318 | -16 | -1.2% | 5,300 |
| 2009/09/02 | 1,350 | 1,350 | 1,314 | 1,334 | -36 | -2.6% | 9,700 |
| 2009/09/01 | 1,338 | 1,389 | 1,338 | 1,370 | +50 | +3.8% | 9,700 |
| 2009/08/31 | 1,330 | 1,374 | 1,320 | 1,320 | -18 | -1.3% | 10,200 |
| 2009/08/28 | 1,337 | 1,349 | 1,330 | 1,338 | +1 | +0.1% | 6,500 |
| 2009/08/27 | 1,347 | 1,349 | 1,330 | 1,337 | -4 | -0.3% | 7,200 |
| 2009/08/26 | 1,339 | 1,347 | 1,318 | 1,341 | +22 | +1.7% | 7,700 |
| 2009/08/25 | 1,327 | 1,336 | 1,315 | 1,319 | -5 | -0.4% | 8,700 |
| 2009/08/24 | 1,303 | 1,349 | 1,303 | 1,324 | +21 | +1.6% | 7,200 |
| 2009/08/21 | 1,320 | 1,320 | 1,290 | 1,303 | -19 | -1.4% | 14,800 |
| 2009/08/20 | 1,329 | 1,335 | 1,320 | 1,322 | -8 | -0.6% | 13,400 |
| 2009/08/19 | 1,322 | 1,334 | 1,305 | 1,330 | +2 | +0.2% | 10,100 |
| 2009/08/18 | 1,359 | 1,365 | 1,318 | 1,328 | +8 | +0.6% | 14,200 |
| 2009/08/17 | 1,320 | 1,325 | 1,318 | 1,320 | +9 | +0.7% | 8,300 |
| 2009/08/14 | 1,320 | 1,329 | 1,305 | 1,311 | -15 | -1.1% | 8,900 |
| 2009/08/13 | 1,340 | 1,340 | 1,320 | 1,326 | +6 | +0.5% | 3,000 |
| 2009/08/12 | 1,321 | 1,334 | 1,313 | 1,320 | ±0 | ±0% | 5,000 |
3801～
3850
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
