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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 1,635 | 1,635 | 1,612 | 1,615 | +14 | +0.9% | 16,500 |
| 2007/10/04 | 1,609 | 1,610 | 1,586 | 1,601 | -6 | -0.4% | 21,400 |
| 2007/10/03 | 1,601 | 1,611 | 1,581 | 1,607 | +20 | +1.3% | 5,700 |
| 2007/10/02 | 1,580 | 1,595 | 1,575 | 1,587 | +17 | +1.1% | 6,000 |
| 2007/10/01 | 1,584 | 1,600 | 1,569 | 1,570 | -14 | -0.9% | 11,800 |
| 2007/09/28 | 1,580 | 1,595 | 1,567 | 1,584 | +15 | +1% | 6,400 |
| 2007/09/27 | 1,549 | 1,570 | 1,549 | 1,569 | +33 | +2.1% | 10,200 |
| 2007/09/26 | 1,538 | 1,545 | 1,512 | 1,536 | -3 | -0.2% | 10,900 |
| 2007/09/25 | 1,508 | 1,546 | 1,508 | 1,539 | +31 | +2.1% | 5,400 |
| 2007/09/21 | 1,551 | 1,551 | 1,500 | 1,508 | -13 | -0.9% | 7,300 |
| 2007/09/20 | 1,512 | 1,529 | 1,512 | 1,521 | +9 | +0.6% | 4,900 |
| 2007/09/19 | 1,494 | 1,515 | 1,494 | 1,512 | +19 | +1.3% | 9,500 |
| 2007/09/18 | 1,526 | 1,527 | 1,480 | 1,493 | -33 | -2.2% | 20,900 |
| 2007/09/14 | 1,586 | 1,586 | 1,501 | 1,526 | -4 | -0.3% | 18,400 |
| 2007/09/13 | 1,511 | 1,548 | 1,510 | 1,530 | +19 | +1.3% | 5,000 |
| 2007/09/12 | 1,523 | 1,530 | 1,510 | 1,511 | -14 | -0.9% | 8,900 |
| 2007/09/11 | 1,535 | 1,540 | 1,510 | 1,525 | -10 | -0.7% | 4,400 |
| 2007/09/10 | 1,510 | 1,536 | 1,510 | 1,535 | -5 | -0.3% | 5,900 |
| 2007/09/07 | 1,540 | 1,559 | 1,523 | 1,540 | -4 | -0.3% | 8,800 |
| 2007/09/06 | 1,550 | 1,557 | 1,532 | 1,544 | -19 | -1.2% | 2,100 |
| 2007/09/05 | 1,598 | 1,598 | 1,532 | 1,563 | -32 | -2% | 7,800 |
| 2007/09/04 | 1,599 | 1,613 | 1,580 | 1,595 | +8 | +0.5% | 9,700 |
| 2007/09/03 | 1,589 | 1,600 | 1,580 | 1,587 | +27 | +1.7% | 17,300 |
| 2007/08/31 | 1,549 | 1,560 | 1,531 | 1,560 | +12 | +0.8% | 10,900 |
| 2007/08/30 | 1,531 | 1,548 | 1,530 | 1,548 | +26 | +1.7% | 2,400 |
| 2007/08/29 | 1,526 | 1,530 | 1,520 | 1,522 | -34 | -2.2% | 6,800 |
| 2007/08/28 | 1,550 | 1,560 | 1,550 | 1,556 | -21 | -1.3% | 2,800 |
| 2007/08/27 | 1,576 | 1,590 | 1,565 | 1,577 | +13 | +0.8% | 4,200 |
| 2007/08/24 | 1,555 | 1,579 | 1,553 | 1,564 | -14 | -0.9% | 4,900 |
| 2007/08/23 | 1,552 | 1,578 | 1,545 | 1,578 | +18 | +1.2% | 9,900 |
| 2007/08/22 | 1,560 | 1,570 | 1,544 | 1,560 | -26 | -1.6% | 9,600 |
| 2007/08/21 | 1,522 | 1,630 | 1,522 | 1,586 | +43 | +2.8% | 10,900 |
| 2007/08/20 | 1,560 | 1,560 | 1,530 | 1,543 | +42 | +2.8% | 11,700 |
| 2007/08/17 | 1,585 | 1,585 | 1,501 | 1,501 | -83 | -5.2% | 12,900 |
| 2007/08/16 | 1,593 | 1,595 | 1,541 | 1,584 | -9 | -0.6% | 17,300 |
| 2007/08/15 | 1,626 | 1,626 | 1,585 | 1,593 | -34 | -2.1% | 19,300 |
| 2007/08/14 | 1,619 | 1,649 | 1,611 | 1,627 | +8 | +0.5% | 9,900 |
| 2007/08/13 | 1,622 | 1,652 | 1,605 | 1,619 | -3 | -0.2% | 21,100 |
| 2007/08/10 | 1,650 | 1,650 | 1,622 | 1,622 | -87 | -5.1% | 29,400 |
| 2007/08/09 | 1,655 | 1,729 | 1,655 | 1,709 | +46 | +2.8% | 58,300 |
| 2007/08/08 | 1,667 | 1,667 | 1,652 | 1,663 | +2 | +0.1% | 18,800 |
| 2007/08/07 | 1,670 | 1,671 | 1,650 | 1,661 | -9 | -0.5% | 23,500 |
| 2007/08/06 | 1,644 | 1,670 | 1,644 | 1,670 | +13 | +0.8% | 27,600 |
| 2007/08/03 | 1,670 | 1,670 | 1,644 | 1,657 | -10 | -0.6% | 14,200 |
| 2007/08/02 | 1,650 | 1,667 | 1,645 | 1,667 | +9 | +0.5% | 30,700 |
| 2007/08/01 | 1,667 | 1,667 | 1,631 | 1,658 | -2 | -0.1% | 23,900 |
| 2007/07/31 | 1,667 | 1,667 | 1,634 | 1,660 | -10 | -0.6% | 22,200 |
| 2007/07/30 | 1,605 | 1,670 | 1,605 | 1,670 | +39 | +2.4% | 20,300 |
| 2007/07/27 | 1,590 | 1,645 | 1,590 | 1,631 | -19 | -1.2% | 21,200 |
| 2007/07/26 | 1,662 | 1,686 | 1,650 | 1,650 | -11 | -0.7% | 54,200 |
4301～
4350
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
