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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 986 | 986 | 954 | 986 | +100 | +11.3% | 32,300 |
| 2008/10/10 | 898 | 907 | 860 | 886 | -34 | -3.7% | 32,400 |
| 2008/10/09 | 900 | 940 | 900 | 920 | +21 | +2.3% | 29,300 |
| 2008/10/08 | 942 | 961 | 898 | 899 | -63 | -6.5% | 30,100 |
| 2008/10/07 | 900 | 962 | 900 | 962 | +3 | +0.3% | 27,600 |
| 2008/10/06 | 1,009 | 1,009 | 944 | 959 | -59 | -5.8% | 26,000 |
| 2008/10/03 | 1,099 | 1,100 | 1,018 | 1,018 | -84 | -7.6% | 25,500 |
| 2008/10/02 | 1,148 | 1,156 | 1,099 | 1,102 | -44 | -3.8% | 23,300 |
| 2008/10/01 | 1,171 | 1,171 | 1,143 | 1,146 | -12 | -1% | 25,700 |
| 2008/09/30 | 1,139 | 1,158 | 1,130 | 1,158 | -41 | -3.4% | 28,200 |
| 2008/09/29 | 1,220 | 1,220 | 1,190 | 1,199 | +8 | +0.7% | 12,900 |
| 2008/09/26 | 1,215 | 1,224 | 1,187 | 1,191 | -6 | -0.5% | 21,900 |
| 2008/09/25 | 1,212 | 1,212 | 1,188 | 1,197 | -15 | -1.2% | 14,400 |
| 2008/09/24 | 1,222 | 1,225 | 1,170 | 1,212 | -60 | -4.7% | 26,900 |
| 2008/09/22 | 1,293 | 1,293 | 1,270 | 1,272 | -10 | -0.8% | 14,600 |
| 2008/09/19 | 1,281 | 1,283 | 1,202 | 1,282 | -56 | -4.2% | 50,200 |
| 2008/09/18 | 1,170 | 1,338 | 1,170 | 1,338 | +131 | +10.9% | 19,900 |
| 2008/09/17 | 1,203 | 1,278 | 1,176 | 1,207 | +44 | +3.8% | 16,600 |
| 2008/09/16 | 1,245 | 1,245 | 1,160 | 1,163 | -147 | -11.2% | 36,400 |
| 2008/09/12 | 1,295 | 1,315 | 1,267 | 1,310 | +43 | +3.4% | 19,300 |
| 2008/09/11 | 1,270 | 1,288 | 1,266 | 1,267 | -23 | -1.8% | 8,900 |
| 2008/09/10 | 1,266 | 1,297 | 1,264 | 1,290 | +6 | +0.5% | 11,800 |
| 2008/09/09 | 1,336 | 1,340 | 1,284 | 1,284 | -33 | -2.5% | 7,600 |
| 2008/09/08 | 1,270 | 1,320 | 1,270 | 1,317 | +47 | +3.7% | 11,200 |
| 2008/09/05 | 1,250 | 1,283 | 1,243 | 1,270 | -59 | -4.4% | 15,800 |
| 2008/09/04 | 1,373 | 1,373 | 1,319 | 1,329 | -24 | -1.8% | 14,700 |
| 2008/09/03 | 1,317 | 1,371 | 1,317 | 1,353 | +43 | +3.3% | 20,800 |
| 2008/09/02 | 1,418 | 1,440 | 1,304 | 1,310 | -29 | -2.2% | 63,800 |
| 2008/09/01 | 1,310 | 1,350 | 1,306 | 1,339 | +45 | +3.5% | 14,000 |
| 2008/08/29 | 1,290 | 1,302 | 1,281 | 1,294 | +33 | +2.6% | 10,800 |
| 2008/08/28 | 1,254 | 1,278 | 1,252 | 1,261 | -13 | -1% | 4,700 |
| 2008/08/27 | 1,260 | 1,274 | 1,259 | 1,274 | -1 | -0.1% | 1,400 |
| 2008/08/26 | 1,255 | 1,275 | 1,253 | 1,275 | ±0 | ±0% | 4,200 |
| 2008/08/25 | 1,258 | 1,288 | 1,247 | 1,275 | +17 | +1.4% | 5,800 |
| 2008/08/22 | 1,236 | 1,259 | 1,230 | 1,258 | +25 | +2% | 3,400 |
| 2008/08/21 | 1,303 | 1,304 | 1,233 | 1,233 | -50 | -3.9% | 16,300 |
| 2008/08/20 | 1,265 | 1,288 | 1,264 | 1,283 | +20 | +1.6% | 4,100 |
| 2008/08/19 | 1,339 | 1,339 | 1,263 | 1,263 | -37 | -2.8% | 11,100 |
| 2008/08/18 | 1,280 | 1,324 | 1,280 | 1,300 | +22 | +1.7% | 7,600 |
| 2008/08/15 | 1,250 | 1,299 | 1,250 | 1,278 | +18 | +1.4% | 3,800 |
| 2008/08/14 | 1,275 | 1,287 | 1,251 | 1,260 | -21 | -1.6% | 4,100 |
| 2008/08/13 | 1,333 | 1,362 | 1,250 | 1,281 | -59 | -4.4% | 12,800 |
| 2008/08/12 | 1,361 | 1,369 | 1,335 | 1,340 | -61 | -4.4% | 3,300 |
| 2008/08/11 | 1,370 | 1,401 | 1,360 | 1,401 | +11 | +0.8% | 5,300 |
| 2008/08/08 | 1,311 | 1,420 | 1,311 | 1,390 | +82 | +6.3% | 16,100 |
| 2008/08/07 | 1,342 | 1,342 | 1,290 | 1,308 | -25 | -1.9% | 5,200 |
| 2008/08/06 | 1,292 | 1,345 | 1,280 | 1,333 | +64 | +5% | 14,200 |
| 2008/08/05 | 1,262 | 1,329 | 1,260 | 1,269 | -33 | -2.5% | 28,300 |
| 2008/08/04 | 1,355 | 1,375 | 1,301 | 1,302 | -61 | -4.5% | 13,200 |
| 2008/08/01 | 1,395 | 1,395 | 1,340 | 1,363 | -23 | -1.7% | 11,000 |
4051～
4100
件表示中 / 6948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 | 137,700円 | +9.4% | +4.7% | 3.58% | 11.39倍 | 1.05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 |
| 荏原実業 | 340,000円 | +6.7% | +4.7% | 3.53% | 12.24倍 | 1.72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 |
| ソディック | 79,700円 | +5.1% | +4.8% | 3.64% | 13.90倍 | 0.48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 |
| 技研製 | 144,500円 | -11.5% | -31.6% | 3.74% | 21.47倍 | 0.95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 |
| 旭ダイヤ | 77,400円 | +10.0% | +45.3% | 3.88% | 15.32倍 | 0.62倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
