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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 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 |
| 2009/08/11 | 1,344 | 1,344 | 1,309 | 1,320 | -22 | -1.6% | 7,500 |
| 2009/08/10 | 1,325 | 1,348 | 1,314 | 1,342 | +61 | +4.8% | 8,600 |
| 2009/08/07 | 1,291 | 1,291 | 1,253 | 1,281 | -10 | -0.8% | 5,000 |
| 2009/08/06 | 1,281 | 1,323 | 1,281 | 1,291 | -50 | -3.7% | 6,600 |
| 2009/08/05 | 1,368 | 1,368 | 1,341 | 1,341 | -29 | -2.1% | 2,700 |
| 2009/08/04 | 1,350 | 1,370 | 1,338 | 1,370 | +22 | +1.6% | 6,900 |
| 2009/08/03 | 1,330 | 1,350 | 1,328 | 1,348 | +20 | +1.5% | 4,200 |
| 2009/07/31 | 1,351 | 1,351 | 1,328 | 1,328 | -8 | -0.6% | 4,000 |
| 2009/07/30 | 1,332 | 1,336 | 1,296 | 1,336 | +6 | +0.5% | 8,900 |
| 2009/07/29 | 1,256 | 1,350 | 1,256 | 1,330 | +70 | +5.6% | 19,700 |
| 2009/07/28 | 1,281 | 1,281 | 1,260 | 1,260 | -19 | -1.5% | 3,600 |
3901～
3950
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
