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 |
---|---|---|---|---|---|---|---|
2007/02/21 | 1,837 | 1,837 | 1,815 | 1,820 | -5 | -0.3% | 3,800 |
2007/02/20 | 1,810 | 1,836 | 1,810 | 1,825 | +10 | +0.6% | 12,100 |
2007/02/19 | 1,832 | 1,840 | 1,815 | 1,815 | -10 | -0.5% | 8,200 |
2007/02/16 | 1,819 | 1,845 | 1,819 | 1,825 | -24 | -1.3% | 14,100 |
2007/02/15 | 1,830 | 1,865 | 1,805 | 1,849 | -3 | -0.2% | 12,700 |
2007/02/14 | 1,870 | 1,870 | 1,850 | 1,852 | +12 | +0.7% | 18,300 |
2007/02/13 | 1,797 | 1,899 | 1,795 | 1,840 | +43 | +2.4% | 24,000 |
2007/02/09 | 1,782 | 1,797 | 1,782 | 1,797 | +20 | +1.1% | 11,900 |
2007/02/08 | 1,771 | 1,785 | 1,765 | 1,777 | +2 | +0.1% | 12,100 |
2007/02/07 | 1,799 | 1,799 | 1,773 | 1,775 | -5 | -0.3% | 4,500 |
2007/02/06 | 1,795 | 1,800 | 1,780 | 1,780 | -10 | -0.6% | 3,200 |
2007/02/05 | 1,800 | 1,800 | 1,750 | 1,790 | -5 | -0.3% | 7,700 |
2007/02/02 | 1,820 | 1,820 | 1,795 | 1,795 | -30 | -1.6% | 7,600 |
2007/02/01 | 1,848 | 1,848 | 1,802 | 1,825 | +27 | +1.5% | 15,000 |
2007/01/31 | 1,796 | 1,801 | 1,796 | 1,798 | +2 | +0.1% | 8,400 |
2007/01/30 | 1,809 | 1,809 | 1,790 | 1,796 | +6 | +0.3% | 6,900 |
2007/01/29 | 1,818 | 1,818 | 1,773 | 1,790 | -28 | -1.5% | 7,200 |
2007/01/26 | 1,800 | 1,829 | 1,770 | 1,818 | +16 | +0.9% | 5,100 |
2007/01/25 | 1,846 | 1,850 | 1,802 | 1,802 | -42 | -2.3% | 11,300 |
2007/01/24 | 1,830 | 1,850 | 1,820 | 1,844 | +14 | +0.8% | 11,700 |
2007/01/23 | 1,850 | 1,850 | 1,816 | 1,830 | +32 | +1.8% | 11,600 |
2007/01/22 | 1,770 | 1,798 | 1,770 | 1,798 | +32 | +1.8% | 9,100 |
2007/01/19 | 1,780 | 1,780 | 1,750 | 1,766 | +21 | +1.2% | 18,900 |
2007/01/18 | 1,755 | 1,761 | 1,736 | 1,745 | +9 | +0.5% | 12,800 |
2007/01/17 | 1,752 | 1,760 | 1,715 | 1,736 | +4 | +0.2% | 26,500 |
2007/01/16 | 1,717 | 1,732 | 1,716 | 1,732 | +21 | +1.2% | 10,100 |
2007/01/15 | 1,705 | 1,717 | 1,687 | 1,711 | +9 | +0.5% | 15,000 |
2007/01/12 | 1,686 | 1,714 | 1,686 | 1,702 | +17 | +1% | 20,200 |
2007/01/11 | 1,683 | 1,699 | 1,680 | 1,685 | +4 | +0.2% | 7,200 |
2007/01/10 | 1,688 | 1,699 | 1,680 | 1,681 | -19 | -1.1% | 7,500 |
2007/01/09 | 1,685 | 1,700 | 1,684 | 1,700 | +17 | +1% | 8,400 |
2007/01/05 | 1,704 | 1,706 | 1,680 | 1,683 | -21 | -1.2% | 27,700 |
2007/01/04 | 1,694 | 1,704 | 1,694 | 1,704 | +11 | +0.6% | 8,700 |
2006/12/29 | 1,699 | 1,700 | 1,690 | 1,693 | -6 | -0.4% | 9,200 |
2006/12/28 | 1,701 | 1,704 | 1,680 | 1,699 | +7 | +0.4% | 14,700 |
2006/12/27 | 1,681 | 1,698 | 1,680 | 1,692 | +21 | +1.3% | 8,400 |
2006/12/26 | 1,668 | 1,671 | 1,656 | 1,671 | +14 | +0.8% | 4,500 |
2006/12/25 | 1,663 | 1,670 | 1,655 | 1,657 | -45 | -2.6% | 32,400 |
2006/12/22 | 1,680 | 1,705 | 1,679 | 1,702 | +40 | +2.4% | 15,300 |
2006/12/21 | 1,699 | 1,700 | 1,655 | 1,662 | -21 | -1.2% | 25,400 |
2006/12/20 | 1,688 | 1,698 | 1,682 | 1,683 | +2 | +0.1% | 17,200 |
2006/12/19 | 1,688 | 1,688 | 1,676 | 1,681 | -5 | -0.3% | 5,600 |
2006/12/18 | 1,680 | 1,688 | 1,667 | 1,686 | +20 | +1.2% | 31,100 |
2006/12/15 | 1,665 | 1,673 | 1,655 | 1,666 | +3 | +0.2% | 15,300 |
2006/12/14 | 1,660 | 1,668 | 1,650 | 1,663 | +6 | +0.4% | 12,700 |
2006/12/13 | 1,653 | 1,660 | 1,650 | 1,657 | +5 | +0.3% | 13,100 |
2006/12/12 | 1,645 | 1,658 | 1,605 | 1,652 | -18 | -1.1% | 23,400 |
2006/12/11 | 1,690 | 1,690 | 1,670 | 1,670 | ±0 | ±0% | 14,700 |
2006/12/08 | 1,650 | 1,677 | 1,649 | 1,670 | +11 | +0.7% | 23,200 |
2006/12/07 | 1,653 | 1,660 | 1,650 | 1,659 | +5 | +0.3% | 16,800 |
4501~
4550
件表示中 / 6993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 | 149,500円 | +13.6% | +12.0% | 3.37% | 11.90倍 | 1.09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 |
化工機 | 200,400円 | +42.7% | +33.3% | 3.99% | 8.54倍 | 1.20倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
新東工 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21倍 | 0.38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 |
荏原実業 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94倍 | 1.82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 |
ヤマシンフィルタ | 63,100円 | +1.6% | +3.0% | 2.54% | 22.98倍 | 1.94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