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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,149 | 1,157 | 1,141 | 1,149 | -20 | -1.7% | 13,700 |
| 2008/05/20 | 1,168 | 1,173 | 1,161 | 1,169 | +2 | +0.2% | 12,000 |
| 2008/05/19 | 1,166 | 1,180 | 1,155 | 1,167 | +21 | +1.8% | 15,800 |
| 2008/05/16 | 1,148 | 1,149 | 1,132 | 1,146 | +17 | +1.5% | 11,800 |
| 2008/05/15 | 1,110 | 1,134 | 1,110 | 1,129 | +13 | +1.2% | 23,100 |
| 2008/05/14 | 1,089 | 1,129 | 1,089 | 1,116 | +29 | +2.7% | 14,500 |
| 2008/05/13 | 1,092 | 1,094 | 1,087 | 1,087 | -5 | -0.5% | 3,700 |
| 2008/05/12 | 1,087 | 1,097 | 1,067 | 1,092 | +6 | +0.6% | 4,700 |
| 2008/05/09 | 1,130 | 1,130 | 1,081 | 1,086 | -40 | -3.6% | 9,700 |
| 2008/05/08 | 1,125 | 1,129 | 1,121 | 1,126 | +4 | +0.4% | 6,800 |
| 2008/05/07 | 1,102 | 1,125 | 1,101 | 1,122 | +24 | +2.2% | 10,500 |
| 2008/05/02 | 1,084 | 1,098 | 1,084 | 1,098 | +17 | +1.6% | 11,400 |
| 2008/05/01 | 1,088 | 1,093 | 1,081 | 1,081 | -11 | -1% | 6,500 |
| 2008/04/30 | 1,090 | 1,099 | 1,085 | 1,092 | -7 | -0.6% | 7,400 |
| 2008/04/28 | 1,085 | 1,099 | 1,085 | 1,099 | +14 | +1.3% | 7,200 |
| 2008/04/25 | 1,085 | 1,086 | 1,062 | 1,085 | -2 | -0.2% | 14,300 |
| 2008/04/24 | 1,085 | 1,099 | 1,083 | 1,087 | -50 | -4.4% | 16,100 |
| 2008/04/23 | 1,106 | 1,138 | 1,106 | 1,137 | +20 | +1.8% | 14,500 |
| 2008/04/22 | 1,100 | 1,130 | 1,082 | 1,117 | +39 | +3.6% | 22,000 |
| 2008/04/21 | 1,088 | 1,088 | 1,070 | 1,078 | +24 | +2.3% | 9,600 |
| 2008/04/18 | 1,049 | 1,055 | 1,045 | 1,054 | +5 | +0.5% | 8,700 |
| 2008/04/17 | 1,035 | 1,050 | 1,035 | 1,049 | +17 | +1.6% | 10,000 |
| 2008/04/16 | 1,029 | 1,032 | 1,020 | 1,032 | +8 | +0.8% | 11,100 |
| 2008/04/15 | 1,008 | 1,024 | 1,008 | 1,024 | +17 | +1.7% | 5,300 |
| 2008/04/14 | 1,010 | 1,013 | 1,005 | 1,007 | -12 | -1.2% | 6,700 |
| 2008/04/11 | 1,008 | 1,019 | 1,007 | 1,019 | +13 | +1.3% | 7,000 |
| 2008/04/10 | 1,021 | 1,021 | 1,005 | 1,006 | -17 | -1.7% | 10,500 |
| 2008/04/09 | 1,022 | 1,028 | 1,015 | 1,023 | +3 | +0.3% | 6,800 |
| 2008/04/08 | 1,030 | 1,039 | 1,020 | 1,020 | -3 | -0.3% | 11,300 |
| 2008/04/07 | 1,017 | 1,027 | 1,008 | 1,023 | +18 | +1.8% | 15,200 |
| 2008/04/04 | 1,002 | 1,011 | 998 | 1,005 | +3 | +0.3% | 22,000 |
| 2008/04/03 | 1,004 | 1,023 | 998 | 1,002 | +6 | +0.6% | 34,400 |
| 2008/04/02 | 1,044 | 1,050 | 996 | 996 | -28 | -2.7% | 57,400 |
| 2008/04/01 | 1,029 | 1,038 | 1,010 | 1,024 | -7 | -0.7% | 34,300 |
| 2008/03/31 | 1,016 | 1,036 | 1,012 | 1,031 | +15 | +1.5% | 17,700 |
| 2008/03/28 | 1,020 | 1,025 | 1,000 | 1,016 | -24 | -2.3% | 40,300 |
| 2008/03/27 | 1,105 | 1,109 | 1,029 | 1,040 | -55 | -5% | 40,700 |
| 2008/03/26 | 1,150 | 1,152 | 1,090 | 1,095 | -52 | -4.5% | 12,800 |
| 2008/03/25 | 1,120 | 1,147 | 1,105 | 1,147 | +31 | +2.8% | 13,500 |
| 2008/03/24 | 1,128 | 1,129 | 1,109 | 1,116 | +29 | +2.7% | 9,900 |
| 2008/03/21 | 1,070 | 1,087 | 1,070 | 1,087 | +17 | +1.6% | 7,600 |
| 2008/03/19 | 1,039 | 1,070 | 1,024 | 1,070 | +51 | +5% | 12,500 |
| 2008/03/18 | 1,000 | 1,020 | 973 | 1,019 | +22 | +2.2% | 6,900 |
| 2008/03/17 | 1,011 | 1,015 | 986 | 997 | -14 | -1.4% | 9,100 |
| 2008/03/14 | 1,021 | 1,028 | 1,010 | 1,011 | -29 | -2.8% | 15,000 |
| 2008/03/13 | 1,070 | 1,070 | 1,020 | 1,040 | -50 | -4.6% | 14,700 |
| 2008/03/12 | 1,089 | 1,128 | 1,075 | 1,090 | +28 | +2.6% | 9,500 |
| 2008/03/11 | 1,043 | 1,067 | 1,042 | 1,062 | -12 | -1.1% | 6,500 |
| 2008/03/10 | 1,100 | 1,100 | 1,065 | 1,074 | -46 | -4.1% | 13,500 |
| 2008/03/07 | 1,098 | 1,147 | 1,080 | 1,120 | +9 | +0.8% | 9,500 |
4151～
4200
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
