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 |
|---|---|---|---|---|---|---|---|
| 2009/06/01 | 1,028 | 1,028 | 992 | 995 | +67 | +7.2% | 45,200 |
| 2009/05/29 | 922 | 941 | 920 | 928 | ±0 | ±0% | 4,400 |
| 2009/05/28 | 919 | 938 | 919 | 928 | ±0 | ±0% | 5,000 |
| 2009/05/27 | 930 | 940 | 925 | 928 | +3 | +0.3% | 7,200 |
| 2009/05/26 | 925 | 925 | 901 | 925 | +5 | +0.5% | 4,700 |
| 2009/05/25 | 922 | 926 | 898 | 920 | -2 | -0.2% | 5,400 |
| 2009/05/22 | 923 | 935 | 910 | 922 | -3 | -0.3% | 6,800 |
| 2009/05/21 | 940 | 940 | 923 | 925 | +3 | +0.3% | 6,900 |
| 2009/05/20 | 910 | 922 | 910 | 922 | +12 | +1.3% | 8,300 |
| 2009/05/19 | 912 | 915 | 891 | 910 | +24 | +2.7% | 14,700 |
| 2009/05/18 | 886 | 898 | 885 | 886 | +4 | +0.5% | 7,700 |
| 2009/05/15 | 876 | 894 | 875 | 882 | +7 | +0.8% | 4,700 |
| 2009/05/14 | 886 | 887 | 874 | 875 | -12 | -1.4% | 3,900 |
| 2009/05/13 | 888 | 890 | 882 | 887 | -15 | -1.7% | 7,500 |
| 2009/05/12 | 886 | 902 | 883 | 902 | +16 | +1.8% | 8,500 |
| 2009/05/11 | 890 | 895 | 878 | 886 | +2 | +0.2% | 6,000 |
| 2009/05/08 | 873 | 884 | 870 | 884 | +3 | +0.3% | 5,400 |
| 2009/05/07 | 874 | 891 | 872 | 881 | +16 | +1.8% | 7,700 |
| 2009/05/01 | 864 | 877 | 864 | 865 | +13 | +1.5% | 10,700 |
| 2009/04/30 | 865 | 878 | 849 | 852 | -12 | -1.4% | 8,300 |
| 2009/04/28 | 881 | 881 | 855 | 864 | -19 | -2.2% | 8,800 |
| 2009/04/27 | 896 | 903 | 882 | 883 | -22 | -2.4% | 10,000 |
| 2009/04/24 | 885 | 910 | 880 | 905 | -60 | -6.2% | 39,400 |
| 2009/04/23 | 951 | 965 | 944 | 965 | +20 | +2.1% | 25,500 |
| 2009/04/22 | 952 | 964 | 943 | 945 | -6 | -0.6% | 15,500 |
| 2009/04/21 | 944 | 979 | 908 | 951 | +4 | +0.4% | 14,600 |
| 2009/04/20 | 969 | 969 | 945 | 947 | -12 | -1.3% | 16,100 |
| 2009/04/17 | 940 | 960 | 929 | 959 | +43 | +4.7% | 22,500 |
| 2009/04/16 | 912 | 917 | 912 | 916 | +8 | +0.9% | 9,800 |
| 2009/04/15 | 911 | 911 | 903 | 908 | +3 | +0.3% | 4,900 |
| 2009/04/14 | 908 | 908 | 901 | 905 | ±0 | ±0% | 5,700 |
| 2009/04/13 | 901 | 912 | 899 | 905 | +4 | +0.4% | 5,700 |
| 2009/04/10 | 901 | 904 | 899 | 901 | +3 | +0.3% | 10,000 |
| 2009/04/09 | 900 | 905 | 896 | 898 | -1 | -0.1% | 9,600 |
| 2009/04/08 | 902 | 902 | 890 | 899 | +7 | +0.8% | 11,000 |
| 2009/04/07 | 901 | 905 | 892 | 892 | +1 | +0.1% | 7,200 |
| 2009/04/06 | 900 | 908 | 890 | 891 | +3 | +0.3% | 9,400 |
| 2009/04/03 | 897 | 898 | 884 | 888 | -9 | -1% | 9,100 |
| 2009/04/02 | 900 | 900 | 894 | 897 | +3 | +0.3% | 9,000 |
| 2009/04/01 | 900 | 900 | 882 | 894 | +29 | +3.4% | 5,200 |
| 2009/03/31 | 900 | 903 | 862 | 865 | -39 | -4.3% | 23,300 |
| 2009/03/30 | 911 | 912 | 904 | 904 | -2 | -0.2% | 9,800 |
| 2009/03/27 | 910 | 915 | 905 | 906 | +1 | +0.1% | 15,200 |
| 2009/03/26 | 904 | 914 | 900 | 905 | +11 | +1.2% | 11,700 |
| 2009/03/25 | 905 | 905 | 880 | 894 | +3 | +0.3% | 15,000 |
| 2009/03/24 | 927 | 927 | 890 | 891 | -16 | -1.8% | 15,700 |
| 2009/03/23 | 884 | 907 | 884 | 907 | +33 | +3.8% | 11,800 |
| 2009/03/19 | 869 | 877 | 855 | 874 | +20 | +2.3% | 5,800 |
| 2009/03/18 | 861 | 861 | 840 | 854 | +9 | +1.1% | 5,800 |
| 2009/03/17 | 884 | 887 | 845 | 845 | -19 | -2.2% | 13,900 |
3901～
3950
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
