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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,657 | 1,665 | 1,630 | 1,661 | -6 | -0.4% | 36,500 |
| 2007/07/24 | 1,643 | 1,674 | 1,632 | 1,667 | +42 | +2.6% | 50,800 |
| 2007/07/23 | 1,635 | 1,635 | 1,618 | 1,625 | +9 | +0.6% | 60,300 |
| 2007/07/20 | 1,590 | 1,630 | 1,589 | 1,616 | +28 | +1.8% | 93,200 |
| 2007/07/19 | 1,570 | 1,588 | 1,569 | 1,588 | +19 | +1.2% | 28,500 |
| 2007/07/18 | 1,563 | 1,597 | 1,550 | 1,569 | +19 | +1.2% | 100,700 |
| 2007/07/17 | 1,550 | 1,557 | 1,544 | 1,550 | +11 | +0.7% | 52,500 |
| 2007/07/13 | 1,550 | 1,553 | 1,527 | 1,539 | +8 | +0.5% | 68,400 |
| 2007/07/12 | 1,549 | 1,555 | 1,525 | 1,531 | +6 | +0.4% | 44,300 |
| 2007/07/11 | 1,531 | 1,560 | 1,525 | 1,525 | -9 | -0.6% | 80,100 |
| 2007/07/10 | 1,560 | 1,564 | 1,534 | 1,534 | -29 | -1.9% | 69,900 |
| 2007/07/09 | 1,560 | 1,573 | 1,556 | 1,563 | +14 | +0.9% | 37,300 |
| 2007/07/06 | 1,560 | 1,569 | 1,540 | 1,549 | -16 | -1% | 87,900 |
| 2007/07/05 | 1,555 | 1,569 | 1,545 | 1,565 | +7 | +0.4% | 48,400 |
| 2007/07/04 | 1,570 | 1,577 | 1,530 | 1,558 | -13 | -0.8% | 97,100 |
| 2007/07/03 | 1,605 | 1,605 | 1,562 | 1,571 | -34 | -2.1% | 88,700 |
| 2007/07/02 | 1,590 | 1,617 | 1,583 | 1,605 | +15 | +0.9% | 73,900 |
| 2007/06/29 | 1,609 | 1,609 | 1,582 | 1,590 | -20 | -1.2% | 37,300 |
| 2007/06/28 | 1,581 | 1,610 | 1,575 | 1,610 | +30 | +1.9% | 37,500 |
| 2007/06/27 | 1,575 | 1,598 | 1,575 | 1,580 | -25 | -1.6% | 28,400 |
| 2007/06/26 | 1,570 | 1,614 | 1,555 | 1,605 | +41 | +2.6% | 71,900 |
| 2007/06/25 | 1,536 | 1,567 | 1,535 | 1,564 | +37 | +2.4% | 62,300 |
| 2007/06/22 | 1,520 | 1,537 | 1,511 | 1,527 | +13 | +0.9% | 21,600 |
| 2007/06/21 | 1,509 | 1,515 | 1,500 | 1,514 | +12 | +0.8% | 62,900 |
| 2007/06/20 | 1,516 | 1,522 | 1,500 | 1,502 | -14 | -0.9% | 90,200 |
| 2007/06/19 | 1,521 | 1,525 | 1,508 | 1,516 | +1 | +0.1% | 74,800 |
| 2007/06/18 | 1,508 | 1,534 | 1,505 | 1,515 | +8 | +0.5% | 80,300 |
| 2007/06/15 | 1,532 | 1,533 | 1,497 | 1,507 | -19 | -1.2% | 58,700 |
| 2007/06/14 | 1,533 | 1,540 | 1,500 | 1,526 | -1 | -0.1% | 62,600 |
| 2007/06/13 | 1,551 | 1,556 | 1,527 | 1,527 | -38 | -2.4% | 49,900 |
| 2007/06/12 | 1,612 | 1,614 | 1,555 | 1,565 | -77 | -4.7% | 67,200 |
| 2007/06/11 | 1,653 | 1,653 | 1,632 | 1,642 | +1 | +0.1% | 37,400 |
| 2007/06/08 | 1,710 | 1,710 | 1,639 | 1,641 | +5 | +0.3% | 102,400 |
| 2007/06/07 | 1,611 | 1,636 | 1,610 | 1,636 | +20 | +1.2% | 3,400 |
| 2007/06/06 | 1,634 | 1,634 | 1,612 | 1,616 | -18 | -1.1% | 3,100 |
| 2007/06/05 | 1,629 | 1,642 | 1,602 | 1,634 | +5 | +0.3% | 8,700 |
| 2007/06/04 | 1,616 | 1,642 | 1,586 | 1,629 | -3 | -0.2% | 6,400 |
| 2007/06/01 | 1,650 | 1,651 | 1,630 | 1,632 | -10 | -0.6% | 9,700 |
| 2007/05/31 | 1,619 | 1,645 | 1,619 | 1,642 | +42 | +2.6% | 32,000 |
| 2007/05/30 | 1,572 | 1,600 | 1,562 | 1,600 | +47 | +3% | 6,500 |
| 2007/05/29 | 1,578 | 1,578 | 1,548 | 1,553 | +5 | +0.3% | 4,700 |
| 2007/05/28 | 1,527 | 1,560 | 1,527 | 1,548 | +22 | +1.4% | 3,800 |
| 2007/05/25 | 1,522 | 1,544 | 1,520 | 1,526 | -25 | -1.6% | 14,700 |
| 2007/05/24 | 1,555 | 1,560 | 1,531 | 1,551 | -34 | -2.1% | 21,700 |
| 2007/05/23 | 1,589 | 1,599 | 1,559 | 1,585 | +30 | +1.9% | 7,400 |
| 2007/05/22 | 1,587 | 1,590 | 1,531 | 1,555 | +14 | +0.9% | 7,700 |
| 2007/05/21 | 1,530 | 1,541 | 1,525 | 1,541 | +16 | +1% | 3,600 |
| 2007/05/18 | 1,548 | 1,550 | 1,520 | 1,525 | +6 | +0.4% | 4,900 |
| 2007/05/17 | 1,551 | 1,552 | 1,500 | 1,519 | -34 | -2.2% | 7,900 |
| 2007/05/16 | 1,551 | 1,568 | 1,547 | 1,553 | +2 | +0.1% | 5,900 |
4351～
4400
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
