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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 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 |
| 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 |
4251～
4300
件表示中 / 7038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 | 172,400円 | +13.6% | +12.0% | 2.92% | 13.73倍 | 1.25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 |
| 帝国電機 | 327,000円 | -9.9% | -18.7% | 3.36% | 14.68倍 | 1.66倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 新東工 | 100,800円 | +6.5% | +55.0% | 4.37% | 17.65倍 | 0.44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 |
| 日本ドライ | 715,000円 | +1.4% | +3.1% | 1.26% | 11.98倍 | 1.87倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 223,100円 | +4.2% | +64.9% | 1.34% | 28.05倍 | 0.71倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
