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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,117 | 1,135 | 1,101 | 1,111 | -6 | -0.5% | 11,800 |
| 2008/03/05 | 1,140 | 1,140 | 1,100 | 1,117 | -19 | -1.7% | 17,500 |
| 2008/03/04 | 1,150 | 1,151 | 1,101 | 1,136 | +95 | +9.1% | 50,600 |
| 2008/03/03 | 1,050 | 1,099 | 1,040 | 1,041 | -39 | -3.6% | 19,900 |
| 2008/02/29 | 1,085 | 1,088 | 1,066 | 1,080 | -28 | -2.5% | 10,500 |
| 2008/02/28 | 1,095 | 1,110 | 1,085 | 1,108 | -12 | -1.1% | 6,700 |
| 2008/02/27 | 1,098 | 1,136 | 1,098 | 1,120 | +35 | +3.2% | 5,700 |
| 2008/02/26 | 1,138 | 1,138 | 1,085 | 1,085 | -33 | -3% | 8,900 |
| 2008/02/25 | 1,125 | 1,160 | 1,108 | 1,118 | -6 | -0.5% | 12,600 |
| 2008/02/22 | 1,118 | 1,140 | 1,109 | 1,124 | -23 | -2% | 7,300 |
| 2008/02/21 | 1,113 | 1,148 | 1,113 | 1,147 | +35 | +3.1% | 4,500 |
| 2008/02/20 | 1,170 | 1,171 | 1,112 | 1,112 | -58 | -5% | 9,800 |
| 2008/02/19 | 1,170 | 1,174 | 1,141 | 1,170 | +34 | +3% | 8,900 |
| 2008/02/18 | 1,148 | 1,149 | 1,132 | 1,136 | +4 | +0.4% | 2,200 |
| 2008/02/15 | 1,101 | 1,149 | 1,100 | 1,132 | +12 | +1.1% | 7,100 |
| 2008/02/14 | 1,091 | 1,131 | 1,091 | 1,120 | +40 | +3.7% | 10,300 |
| 2008/02/13 | 1,101 | 1,133 | 1,080 | 1,080 | -20 | -1.8% | 7,900 |
| 2008/02/12 | 1,080 | 1,115 | 1,080 | 1,100 | +21 | +1.9% | 3,100 |
| 2008/02/08 | 1,129 | 1,130 | 1,060 | 1,079 | -70 | -6.1% | 11,600 |
| 2008/02/07 | 1,180 | 1,180 | 1,110 | 1,149 | -56 | -4.6% | 15,900 |
| 2008/02/06 | 1,247 | 1,247 | 1,192 | 1,205 | -65 | -5.1% | 18,500 |
| 2008/02/05 | 1,188 | 1,280 | 1,188 | 1,270 | +116 | +10.1% | 26,200 |
| 2008/02/04 | 1,135 | 1,160 | 1,127 | 1,154 | +59 | +5.4% | 24,000 |
| 2008/02/01 | 1,100 | 1,100 | 1,071 | 1,095 | +25 | +2.3% | 11,300 |
| 2008/01/31 | 1,000 | 1,080 | 1,000 | 1,070 | +65 | +6.5% | 10,900 |
| 2008/01/30 | 1,000 | 1,027 | 989 | 1,005 | +26 | +2.7% | 16,900 |
| 2008/01/29 | 960 | 979 | 952 | 979 | +31 | +3.3% | 11,700 |
| 2008/01/28 | 966 | 969 | 947 | 948 | +2 | +0.2% | 12,800 |
| 2008/01/25 | 912 | 968 | 912 | 946 | +36 | +4% | 22,800 |
| 2008/01/24 | 911 | 932 | 902 | 910 | +6 | +0.7% | 21,500 |
| 2008/01/23 | 922 | 945 | 903 | 904 | -11 | -1.2% | 18,800 |
| 2008/01/22 | 946 | 946 | 881 | 915 | -31 | -3.3% | 33,000 |
| 2008/01/21 | 998 | 998 | 931 | 946 | -52 | -5.2% | 28,000 |
| 2008/01/18 | 960 | 1,000 | 953 | 998 | +26 | +2.7% | 25,700 |
| 2008/01/17 | 971 | 981 | 942 | 972 | +1 | +0.1% | 32,300 |
| 2008/01/16 | 1,035 | 1,035 | 960 | 971 | -64 | -6.2% | 44,800 |
| 2008/01/15 | 1,103 | 1,110 | 1,022 | 1,035 | -66 | -6% | 35,700 |
| 2008/01/11 | 1,155 | 1,165 | 1,100 | 1,101 | -54 | -4.7% | 34,600 |
| 2008/01/10 | 1,172 | 1,193 | 1,155 | 1,155 | -23 | -2% | 17,200 |
| 2008/01/09 | 1,150 | 1,180 | 1,136 | 1,178 | +15 | +1.3% | 24,300 |
| 2008/01/08 | 1,186 | 1,194 | 1,163 | 1,163 | -65 | -5.3% | 15,300 |
| 2008/01/07 | 1,184 | 1,228 | 1,184 | 1,228 | +4 | +0.3% | 14,200 |
| 2008/01/04 | 1,218 | 1,224 | 1,193 | 1,224 | -53 | -4.2% | 15,300 |
| 2007/12/28 | 1,295 | 1,295 | 1,274 | 1,277 | -11 | -0.9% | 4,400 |
| 2007/12/27 | 1,302 | 1,302 | 1,287 | 1,288 | -11 | -0.8% | 2,900 |
| 2007/12/26 | 1,290 | 1,310 | 1,286 | 1,299 | +3 | +0.2% | 4,100 |
| 2007/12/25 | 1,300 | 1,302 | 1,277 | 1,296 | +13 | +1% | 15,200 |
| 2007/12/21 | 1,302 | 1,310 | 1,275 | 1,283 | -16 | -1.2% | 8,200 |
| 2007/12/20 | 1,318 | 1,334 | 1,261 | 1,299 | -19 | -1.4% | 15,500 |
| 2007/12/19 | 1,335 | 1,340 | 1,310 | 1,318 | +31 | +2.4% | 19,600 |
4201～
4250
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
