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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,268 | 1,289 | 1,240 | 1,287 | +4 | +0.3% | 15,400 |
| 2007/12/17 | 1,254 | 1,285 | 1,254 | 1,283 | -11 | -0.9% | 17,300 |
| 2007/12/14 | 1,331 | 1,335 | 1,277 | 1,294 | -57 | -4.2% | 55,300 |
| 2007/12/13 | 1,424 | 1,424 | 1,350 | 1,351 | -88 | -6.1% | 52,600 |
| 2007/12/12 | 1,445 | 1,550 | 1,437 | 1,439 | +43 | +3.1% | 158,500 |
| 2007/12/11 | 1,244 | 1,396 | 1,244 | 1,396 | +200 | +16.7% | 78,200 |
| 2007/12/10 | 1,197 | 1,204 | 1,190 | 1,196 | -22 | -1.8% | 20,000 |
| 2007/12/07 | 1,225 | 1,225 | 1,210 | 1,218 | +9 | +0.7% | 7,700 |
| 2007/12/06 | 1,210 | 1,220 | 1,200 | 1,209 | +11 | +0.9% | 9,500 |
| 2007/12/05 | 1,235 | 1,235 | 1,180 | 1,198 | -37 | -3% | 21,600 |
| 2007/12/04 | 1,270 | 1,280 | 1,235 | 1,235 | -35 | -2.8% | 10,400 |
| 2007/12/03 | 1,320 | 1,320 | 1,270 | 1,270 | -11 | -0.9% | 16,900 |
| 2007/11/30 | 1,215 | 1,281 | 1,214 | 1,281 | +77 | +6.4% | 14,600 |
| 2007/11/29 | 1,164 | 1,205 | 1,164 | 1,204 | +31 | +2.6% | 19,600 |
| 2007/11/28 | 1,167 | 1,200 | 1,167 | 1,173 | +9 | +0.8% | 10,600 |
| 2007/11/27 | 1,161 | 1,185 | 1,135 | 1,164 | -56 | -4.6% | 21,300 |
| 2007/11/26 | 1,220 | 1,230 | 1,208 | 1,220 | +2 | +0.2% | 9,900 |
| 2007/11/22 | 1,200 | 1,220 | 1,161 | 1,218 | +15 | +1.2% | 11,000 |
| 2007/11/21 | 1,280 | 1,280 | 1,203 | 1,203 | -77 | -6% | 18,600 |
| 2007/11/20 | 1,232 | 1,280 | 1,211 | 1,280 | -12 | -0.9% | 25,700 |
| 2007/11/19 | 1,331 | 1,348 | 1,280 | 1,292 | -39 | -2.9% | 9,200 |
| 2007/11/16 | 1,374 | 1,374 | 1,313 | 1,331 | -43 | -3.1% | 14,500 |
| 2007/11/15 | 1,360 | 1,374 | 1,345 | 1,374 | -10 | -0.7% | 16,000 |
| 2007/11/14 | 1,381 | 1,397 | 1,380 | 1,384 | +15 | +1.1% | 6,000 |
| 2007/11/13 | 1,360 | 1,376 | 1,357 | 1,369 | -31 | -2.2% | 6,700 |
| 2007/11/12 | 1,449 | 1,449 | 1,399 | 1,400 | -50 | -3.4% | 5,100 |
| 2007/11/09 | 1,426 | 1,450 | 1,426 | 1,450 | +5 | +0.3% | 12,000 |
| 2007/11/08 | 1,460 | 1,460 | 1,445 | 1,445 | -20 | -1.4% | 15,900 |
| 2007/11/07 | 1,507 | 1,507 | 1,460 | 1,465 | -41 | -2.7% | 13,500 |
| 2007/11/06 | 1,490 | 1,514 | 1,490 | 1,506 | +6 | +0.4% | 6,400 |
| 2007/11/05 | 1,510 | 1,529 | 1,500 | 1,500 | -1 | -0.1% | 4,300 |
| 2007/11/02 | 1,500 | 1,527 | 1,500 | 1,501 | -16 | -1.1% | 22,100 |
| 2007/11/01 | 1,540 | 1,550 | 1,500 | 1,517 | -18 | -1.2% | 19,100 |
| 2007/10/31 | 1,545 | 1,545 | 1,532 | 1,535 | -15 | -1% | 4,900 |
| 2007/10/30 | 1,556 | 1,560 | 1,538 | 1,550 | -21 | -1.3% | 7,400 |
| 2007/10/29 | 1,574 | 1,574 | 1,559 | 1,571 | +13 | +0.8% | 14,100 |
| 2007/10/26 | 1,570 | 1,570 | 1,528 | 1,558 | -38 | -2.4% | 8,300 |
| 2007/10/25 | 1,591 | 1,628 | 1,587 | 1,596 | +9 | +0.6% | 12,200 |
| 2007/10/24 | 1,605 | 1,610 | 1,581 | 1,587 | -14 | -0.9% | 13,300 |
| 2007/10/23 | 1,615 | 1,615 | 1,570 | 1,601 | ±0 | ±0% | 6,100 |
| 2007/10/22 | 1,618 | 1,618 | 1,585 | 1,601 | -17 | -1.1% | 11,200 |
| 2007/10/19 | 1,619 | 1,629 | 1,618 | 1,618 | -11 | -0.7% | 6,700 |
| 2007/10/18 | 1,615 | 1,630 | 1,615 | 1,629 | +10 | +0.6% | 11,900 |
| 2007/10/17 | 1,620 | 1,631 | 1,617 | 1,619 | -1 | -0.1% | 12,300 |
| 2007/10/16 | 1,629 | 1,631 | 1,620 | 1,620 | -11 | -0.7% | 10,400 |
| 2007/10/15 | 1,620 | 1,638 | 1,618 | 1,631 | +16 | +1% | 8,500 |
| 2007/10/12 | 1,628 | 1,630 | 1,615 | 1,615 | -13 | -0.8% | 6,900 |
| 2007/10/11 | 1,616 | 1,628 | 1,615 | 1,628 | +13 | +0.8% | 14,300 |
| 2007/10/10 | 1,643 | 1,650 | 1,613 | 1,615 | -28 | -1.7% | 22,400 |
| 2007/10/09 | 1,635 | 1,655 | 1,633 | 1,643 | +28 | +1.7% | 20,800 |
4251～
4300
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
