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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,390 | 1,399 | 1,367 | 1,386 | +16 | +1.2% | 11,500 |
| 2008/07/30 | 1,360 | 1,379 | 1,357 | 1,370 | -15 | -1.1% | 26,800 |
| 2008/07/29 | 1,433 | 1,435 | 1,361 | 1,385 | -90 | -6.1% | 28,000 |
| 2008/07/28 | 1,570 | 1,570 | 1,471 | 1,475 | -65 | -4.2% | 10,800 |
| 2008/07/25 | 1,568 | 1,568 | 1,521 | 1,540 | -30 | -1.9% | 6,800 |
| 2008/07/24 | 1,523 | 1,570 | 1,523 | 1,570 | +43 | +2.8% | 9,800 |
| 2008/07/23 | 1,540 | 1,580 | 1,500 | 1,527 | +30 | +2% | 18,300 |
| 2008/07/22 | 1,509 | 1,509 | 1,475 | 1,497 | +28 | +1.9% | 4,600 |
| 2008/07/18 | 1,538 | 1,539 | 1,469 | 1,469 | -70 | -4.5% | 7,900 |
| 2008/07/17 | 1,500 | 1,539 | 1,455 | 1,539 | +42 | +2.8% | 12,000 |
| 2008/07/16 | 1,520 | 1,520 | 1,420 | 1,497 | -23 | -1.5% | 22,000 |
| 2008/07/15 | 1,527 | 1,563 | 1,508 | 1,520 | -6 | -0.4% | 26,800 |
| 2008/07/14 | 1,572 | 1,600 | 1,526 | 1,526 | -44 | -2.8% | 33,500 |
| 2008/07/11 | 1,520 | 1,573 | 1,520 | 1,570 | +29 | +1.9% | 44,200 |
| 2008/07/10 | 1,520 | 1,548 | 1,519 | 1,541 | +1 | +0.1% | 25,900 |
| 2008/07/09 | 1,540 | 1,543 | 1,510 | 1,540 | +10 | +0.7% | 34,400 |
| 2008/07/08 | 1,538 | 1,546 | 1,487 | 1,530 | +31 | +2.1% | 59,100 |
| 2008/07/07 | 1,400 | 1,499 | 1,400 | 1,499 | +113 | +8.2% | 80,700 |
| 2008/07/04 | 1,385 | 1,419 | 1,370 | 1,386 | +2 | +0.1% | 26,900 |
| 2008/07/03 | 1,301 | 1,384 | 1,266 | 1,384 | +55 | +4.1% | 19,200 |
| 2008/07/02 | 1,383 | 1,384 | 1,311 | 1,329 | -55 | -4% | 6,300 |
| 2008/07/01 | 1,361 | 1,384 | 1,352 | 1,384 | +23 | +1.7% | 5,500 |
| 2008/06/30 | 1,371 | 1,384 | 1,351 | 1,361 | -24 | -1.7% | 12,300 |
| 2008/06/27 | 1,370 | 1,410 | 1,351 | 1,385 | -49 | -3.4% | 19,900 |
| 2008/06/26 | 1,372 | 1,435 | 1,366 | 1,434 | +93 | +6.9% | 26,700 |
| 2008/06/25 | 1,387 | 1,387 | 1,341 | 1,341 | -62 | -4.4% | 21,100 |
| 2008/06/24 | 1,399 | 1,410 | 1,377 | 1,403 | -7 | -0.5% | 11,700 |
| 2008/06/23 | 1,398 | 1,415 | 1,357 | 1,410 | +4 | +0.3% | 33,100 |
| 2008/06/20 | 1,443 | 1,448 | 1,391 | 1,406 | -17 | -1.2% | 38,100 |
| 2008/06/19 | 1,390 | 1,437 | 1,358 | 1,423 | +25 | +1.8% | 71,500 |
| 2008/06/18 | 1,330 | 1,400 | 1,312 | 1,398 | +63 | +4.7% | 62,700 |
| 2008/06/17 | 1,280 | 1,339 | 1,277 | 1,335 | +71 | +5.6% | 44,900 |
| 2008/06/16 | 1,330 | 1,349 | 1,264 | 1,264 | -35 | -2.7% | 56,800 |
| 2008/06/13 | 1,253 | 1,299 | 1,241 | 1,299 | +48 | +3.8% | 64,800 |
| 2008/06/12 | 1,250 | 1,259 | 1,220 | 1,251 | +23 | +1.9% | 69,800 |
| 2008/06/11 | 1,192 | 1,247 | 1,191 | 1,228 | +38 | +3.2% | 24,500 |
| 2008/06/10 | 1,190 | 1,197 | 1,170 | 1,190 | ±0 | ±0% | 10,500 |
| 2008/06/09 | 1,160 | 1,194 | 1,155 | 1,190 | -30 | -2.5% | 14,800 |
| 2008/06/06 | 1,220 | 1,225 | 1,200 | 1,220 | +20 | +1.7% | 12,800 |
| 2008/06/05 | 1,186 | 1,200 | 1,183 | 1,200 | +15 | +1.3% | 9,000 |
| 2008/06/04 | 1,169 | 1,192 | 1,169 | 1,185 | +15 | +1.3% | 6,000 |
| 2008/06/03 | 1,184 | 1,187 | 1,170 | 1,170 | -17 | -1.4% | 11,900 |
| 2008/06/02 | 1,177 | 1,199 | 1,177 | 1,187 | +16 | +1.4% | 13,800 |
| 2008/05/30 | 1,153 | 1,178 | 1,148 | 1,171 | +6 | +0.5% | 11,600 |
| 2008/05/29 | 1,166 | 1,166 | 1,153 | 1,165 | +17 | +1.5% | 8,200 |
| 2008/05/28 | 1,179 | 1,179 | 1,146 | 1,148 | -3 | -0.3% | 14,900 |
| 2008/05/27 | 1,145 | 1,170 | 1,144 | 1,151 | +6 | +0.5% | 6,700 |
| 2008/05/26 | 1,187 | 1,187 | 1,141 | 1,145 | -2 | -0.2% | 14,100 |
| 2008/05/23 | 1,151 | 1,151 | 1,142 | 1,147 | -3 | -0.3% | 7,900 |
| 2008/05/22 | 1,140 | 1,152 | 1,131 | 1,150 | +1 | +0.1% | 6,000 |
4101～
4150
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
