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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 1,269 | 1,300 | 1,242 | 1,293 | +60 | +4.9% | 14,100 |
| 2009/12/21 | 1,225 | 1,243 | 1,225 | 1,233 | +8 | +0.7% | 12,300 |
| 2009/12/18 | 1,223 | 1,239 | 1,215 | 1,225 | +1 | +0.1% | 9,000 |
| 2009/12/17 | 1,231 | 1,232 | 1,212 | 1,224 | +13 | +1.1% | 4,700 |
| 2009/12/16 | 1,200 | 1,232 | 1,199 | 1,211 | +21 | +1.8% | 14,100 |
| 2009/12/15 | 1,250 | 1,250 | 1,190 | 1,190 | -24 | -2% | 12,700 |
| 2009/12/14 | 1,236 | 1,240 | 1,204 | 1,214 | +14 | +1.2% | 13,500 |
| 2009/12/11 | 1,154 | 1,201 | 1,154 | 1,200 | +47 | +4.1% | 34,200 |
| 2009/12/10 | 1,169 | 1,170 | 1,135 | 1,153 | -14 | -1.2% | 7,400 |
| 2009/12/09 | 1,186 | 1,190 | 1,154 | 1,167 | -19 | -1.6% | 10,500 |
| 2009/12/08 | 1,172 | 1,200 | 1,172 | 1,186 | +15 | +1.3% | 7,100 |
| 2009/12/07 | 1,204 | 1,224 | 1,154 | 1,171 | -32 | -2.7% | 18,200 |
| 2009/12/04 | 1,250 | 1,250 | 1,194 | 1,203 | -44 | -3.5% | 10,300 |
| 2009/12/03 | 1,250 | 1,250 | 1,227 | 1,247 | +17 | +1.4% | 13,100 |
| 2009/12/02 | 1,251 | 1,262 | 1,230 | 1,230 | -21 | -1.7% | 5,000 |
| 2009/12/01 | 1,190 | 1,252 | 1,170 | 1,251 | +51 | +4.3% | 11,300 |
| 2009/11/30 | 1,190 | 1,234 | 1,190 | 1,200 | +8 | +0.7% | 6,900 |
| 2009/11/27 | 1,211 | 1,211 | 1,171 | 1,192 | +1 | +0.1% | 1,900 |
| 2009/11/26 | 1,196 | 1,246 | 1,191 | 1,191 | -25 | -2.1% | 4,500 |
| 2009/11/25 | 1,191 | 1,231 | 1,185 | 1,216 | +43 | +3.7% | 4,800 |
| 2009/11/24 | 1,223 | 1,223 | 1,158 | 1,173 | -49 | -4% | 5,600 |
| 2009/11/20 | 1,232 | 1,243 | 1,222 | 1,222 | -10 | -0.8% | 7,400 |
| 2009/11/19 | 1,260 | 1,310 | 1,221 | 1,232 | -28 | -2.2% | 6,900 |
| 2009/11/18 | 1,167 | 1,279 | 1,164 | 1,260 | +92 | +7.9% | 10,100 |
| 2009/11/17 | 1,218 | 1,218 | 1,155 | 1,168 | -50 | -4.1% | 13,500 |
| 2009/11/16 | 1,259 | 1,259 | 1,216 | 1,218 | -41 | -3.3% | 11,700 |
| 2009/11/13 | 1,250 | 1,287 | 1,250 | 1,259 | -6 | -0.5% | 3,200 |
| 2009/11/12 | 1,286 | 1,301 | 1,265 | 1,265 | -25 | -1.9% | 4,000 |
| 2009/11/11 | 1,264 | 1,340 | 1,264 | 1,290 | +26 | +2.1% | 4,600 |
| 2009/11/10 | 1,303 | 1,321 | 1,256 | 1,264 | -59 | -4.5% | 11,800 |
| 2009/11/09 | 1,324 | 1,324 | 1,280 | 1,323 | +19 | +1.5% | 5,300 |
| 2009/11/06 | 1,349 | 1,349 | 1,300 | 1,304 | -43 | -3.2% | 11,400 |
| 2009/11/05 | 1,354 | 1,370 | 1,322 | 1,347 | +12 | +0.9% | 6,000 |
| 2009/11/04 | 1,366 | 1,366 | 1,317 | 1,335 | -31 | -2.3% | 5,100 |
| 2009/11/02 | 1,328 | 1,370 | 1,328 | 1,366 | -4 | -0.3% | 6,700 |
| 2009/10/30 | 1,350 | 1,393 | 1,333 | 1,370 | +47 | +3.6% | 13,700 |
| 2009/10/29 | 1,305 | 1,366 | 1,305 | 1,323 | -7 | -0.5% | 10,600 |
| 2009/10/28 | 1,416 | 1,428 | 1,330 | 1,330 | -103 | -7.2% | 14,800 |
| 2009/10/27 | 1,426 | 1,442 | 1,406 | 1,433 | -43 | -2.9% | 24,700 |
| 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 |
3851～
3900
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
