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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,705 | 3,705 | 3,650 | 3,670 | -35 | -0.9% | 11,900 |
| 2024/01/25 | 3,650 | 3,705 | 3,645 | 3,705 | +90 | +2.5% | 17,200 |
| 2024/01/24 | 3,650 | 3,665 | 3,605 | 3,615 | -65 | -1.8% | 18,500 |
| 2024/01/23 | 3,685 | 3,705 | 3,670 | 3,680 | +10 | +0.3% | 16,400 |
| 2024/01/22 | 3,645 | 3,700 | 3,645 | 3,670 | +35 | +1% | 11,900 |
| 2024/01/19 | 3,690 | 3,700 | 3,635 | 3,635 | -60 | -1.6% | 22,600 |
| 2024/01/18 | 3,690 | 3,725 | 3,690 | 3,695 | +5 | +0.1% | 13,400 |
| 2024/01/17 | 3,700 | 3,750 | 3,680 | 3,690 | -15 | -0.4% | 25,100 |
| 2024/01/16 | 3,775 | 3,775 | 3,700 | 3,705 | -70 | -1.9% | 23,500 |
| 2024/01/15 | 3,750 | 3,790 | 3,745 | 3,775 | +25 | +0.7% | 14,400 |
| 2024/01/12 | 3,785 | 3,790 | 3,715 | 3,750 | -35 | -0.9% | 21,900 |
| 2024/01/11 | 3,790 | 3,805 | 3,750 | 3,785 | -15 | -0.4% | 23,100 |
| 2024/01/10 | 3,815 | 3,880 | 3,785 | 3,800 | +20 | +0.5% | 25,500 |
| 2024/01/09 | 3,715 | 3,800 | 3,715 | 3,780 | +80 | +2.2% | 23,400 |
| 2024/01/05 | 3,825 | 3,825 | 3,675 | 3,700 | -100 | -2.6% | 29,300 |
| 2024/01/04 | 3,890 | 3,920 | 3,785 | 3,800 | -50 | -1.3% | 34,500 |
| 2023/12/29 | 3,875 | 3,930 | 3,830 | 3,850 | -25 | -0.6% | 18,800 |
| 2023/12/28 | 3,845 | 3,905 | 3,840 | 3,875 | -5 | -0.1% | 25,600 |
| 2023/12/27 | 3,980 | 4,005 | 3,870 | 3,880 | -75 | -1.9% | 29,400 |
| 2023/12/26 | 3,880 | 3,960 | 3,880 | 3,955 | +45 | +1.2% | 28,100 |
| 2023/12/25 | 3,860 | 3,995 | 3,820 | 3,910 | -90 | -2.3% | 44,500 |
| 2023/12/22 | 4,035 | 4,060 | 3,925 | 4,000 | -50 | -1.2% | 99,600 |
| 2023/12/21 | 4,000 | 4,330 | 3,970 | 4,050 | -55 | -1.3% | 224,800 |
| 2023/12/20 | 4,085 | 4,200 | 3,915 | 4,105 | +230 | +5.9% | 248,200 |
| 2023/12/19 | 3,610 | 3,875 | 3,600 | 3,875 | +300 | +8.4% | 188,400 |
| 2023/12/18 | 3,300 | 3,600 | 3,235 | 3,575 | +270 | +8.2% | 395,400 |
| 2023/12/15 | 3,200 | 3,305 | 3,185 | 3,305 | +504 | +18% | 231,400 |
| 2023/12/14 | 2,805 | 2,815 | 2,778 | 2,801 | +15 | +0.5% | 37,800 |
| 2023/12/13 | 2,800 | 2,800 | 2,774 | 2,786 | -10 | -0.4% | 9,300 |
| 2023/12/12 | 2,875 | 2,875 | 2,778 | 2,796 | -34 | -1.2% | 22,500 |
| 2023/12/11 | 2,784 | 2,838 | 2,784 | 2,830 | +54 | +1.9% | 13,400 |
| 2023/12/08 | 2,810 | 2,810 | 2,771 | 2,776 | -48 | -1.7% | 19,500 |
| 2023/12/07 | 2,840 | 2,840 | 2,818 | 2,824 | -24 | -0.8% | 15,000 |
| 2023/12/06 | 2,812 | 2,855 | 2,812 | 2,848 | +31 | +1.1% | 11,700 |
| 2023/12/05 | 2,818 | 2,838 | 2,812 | 2,817 | -37 | -1.3% | 20,700 |
| 2023/12/04 | 2,861 | 2,872 | 2,842 | 2,854 | -19 | -0.7% | 19,500 |
| 2023/12/01 | 2,885 | 2,885 | 2,860 | 2,873 | -3 | -0.1% | 13,500 |
| 2023/11/30 | 2,868 | 2,891 | 2,865 | 2,876 | -12 | -0.4% | 15,500 |
| 2023/11/29 | 2,902 | 2,902 | 2,876 | 2,888 | -19 | -0.7% | 11,300 |
| 2023/11/28 | 2,904 | 2,910 | 2,894 | 2,907 | +10 | +0.3% | 10,200 |
| 2023/11/27 | 2,905 | 2,906 | 2,863 | 2,897 | +7 | +0.2% | 13,600 |
| 2023/11/24 | 2,895 | 2,905 | 2,881 | 2,890 | +3 | +0.1% | 12,800 |
| 2023/11/22 | 2,850 | 2,892 | 2,850 | 2,887 | +54 | +1.9% | 24,900 |
| 2023/11/21 | 2,848 | 2,853 | 2,828 | 2,833 | -2 | -0.1% | 13,500 |
| 2023/11/20 | 2,882 | 2,885 | 2,835 | 2,835 | -47 | -1.6% | 19,000 |
| 2023/11/17 | 2,863 | 2,888 | 2,857 | 2,882 | +22 | +0.8% | 18,900 |
| 2023/11/16 | 2,858 | 2,866 | 2,839 | 2,860 | +12 | +0.4% | 20,500 |
| 2023/11/15 | 2,830 | 2,855 | 2,826 | 2,848 | +33 | +1.2% | 20,300 |
| 2023/11/14 | 2,811 | 2,828 | 2,811 | 2,815 | +14 | +0.5% | 17,400 |
| 2023/11/13 | 2,820 | 2,820 | 2,795 | 2,801 | -19 | -0.7% | 22,400 |
401～
450
件表示中 / 7036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 | 172,100円 | +13.6% | +12.0% | 2.92% | 13.70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 |
| 井関農 | 239,000円 | +4.2% | +64.9% | 1.26% | 30.04倍 | 0.76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 |
| 新東工 | 100,300円 | +6.5% | +55.0% | 4.39% | 17.56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 | 731,000円 | +1.4% | +3.1% | 1.23% | 12.25倍 | 1.91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 |
| ヤマシンフィルタ | 71,300円 | +1.6% | +3.0% | 2.24% | 25.99倍 | 2.20倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
