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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/12/06 | 1,604 | 1,660 | 1,570 | 1,654 | +24 | +1.5% | 19,000 |
| 2006/12/05 | 1,674 | 1,676 | 1,626 | 1,630 | -30 | -1.8% | 9,200 |
| 2006/12/04 | 1,648 | 1,660 | 1,636 | 1,660 | +26 | +1.6% | 18,500 |
| 2006/12/01 | 1,619 | 1,634 | 1,600 | 1,634 | +18 | +1.1% | 26,700 |
| 2006/11/30 | 1,601 | 1,618 | 1,600 | 1,616 | +9 | +0.6% | 10,600 |
| 2006/11/29 | 1,600 | 1,610 | 1,587 | 1,607 | +12 | +0.8% | 10,900 |
| 2006/11/28 | 1,555 | 1,603 | 1,545 | 1,595 | +17 | +1.1% | 19,100 |
| 2006/11/27 | 1,550 | 1,595 | 1,550 | 1,578 | +27 | +1.7% | 7,800 |
| 2006/11/24 | 1,553 | 1,569 | 1,550 | 1,551 | -2 | -0.1% | 7,200 |
| 2006/11/22 | 1,560 | 1,560 | 1,550 | 1,553 | -12 | -0.8% | 8,900 |
| 2006/11/21 | 1,574 | 1,595 | 1,551 | 1,565 | -9 | -0.6% | 13,900 |
| 2006/11/20 | 1,607 | 1,610 | 1,573 | 1,574 | -25 | -1.6% | 21,200 |
| 2006/11/17 | 1,615 | 1,616 | 1,598 | 1,599 | +7 | +0.4% | 17,800 |
| 2006/11/16 | 1,596 | 1,608 | 1,592 | 1,592 | ±0 | ±0% | 18,300 |
| 2006/11/15 | 1,586 | 1,609 | 1,586 | 1,592 | +12 | +0.8% | 12,000 |
| 2006/11/14 | 1,581 | 1,596 | 1,580 | 1,580 | +9 | +0.6% | 7,800 |
| 2006/11/13 | 1,585 | 1,586 | 1,567 | 1,571 | -11 | -0.7% | 14,100 |
| 2006/11/10 | 1,570 | 1,585 | 1,560 | 1,582 | +12 | +0.8% | 13,000 |
| 2006/11/09 | 1,561 | 1,570 | 1,551 | 1,570 | +15 | +1% | 7,000 |
| 2006/11/08 | 1,571 | 1,575 | 1,551 | 1,555 | -10 | -0.6% | 6,400 |
| 2006/11/07 | 1,578 | 1,578 | 1,565 | 1,565 | -12 | -0.8% | 6,400 |
| 2006/11/06 | 1,580 | 1,580 | 1,556 | 1,577 | +7 | +0.4% | 7,900 |
| 2006/11/02 | 1,564 | 1,580 | 1,551 | 1,570 | +6 | +0.4% | 13,100 |
| 2006/11/01 | 1,570 | 1,570 | 1,552 | 1,564 | +12 | +0.8% | 8,300 |
| 2006/10/31 | 1,590 | 1,590 | 1,550 | 1,552 | -17 | -1.1% | 27,400 |
| 2006/10/30 | 1,565 | 1,610 | 1,551 | 1,569 | -11 | -0.7% | 29,200 |
| 2006/10/27 | 1,627 | 1,630 | 1,520 | 1,580 | -54 | -3.3% | 72,800 |
| 2006/10/26 | 1,659 | 1,659 | 1,607 | 1,634 | -42 | -2.5% | 49,300 |
| 2006/10/25 | 1,650 | 1,700 | 1,650 | 1,676 | +28 | +1.7% | 46,500 |
| 2006/10/24 | 1,632 | 1,648 | 1,615 | 1,648 | +46 | +2.9% | 35,400 |
| 2006/10/23 | 1,607 | 1,608 | 1,586 | 1,602 | +41 | +2.6% | 34,100 |
| 2006/10/20 | 1,549 | 1,565 | 1,549 | 1,561 | +21 | +1.4% | 15,200 |
| 2006/10/19 | 1,588 | 1,588 | 1,533 | 1,540 | +1 | +0.1% | 27,300 |
| 2006/10/18 | 1,543 | 1,550 | 1,527 | 1,539 | -8 | -0.5% | 31,400 |
| 2006/10/17 | 1,580 | 1,594 | 1,540 | 1,547 | -29 | -1.8% | 40,100 |
| 2006/10/16 | 1,581 | 1,589 | 1,570 | 1,576 | +34 | +2.2% | 17,300 |
| 2006/10/13 | 1,552 | 1,565 | 1,534 | 1,542 | +10 | +0.7% | 30,100 |
| 2006/10/12 | 1,595 | 1,595 | 1,527 | 1,532 | -18 | -1.2% | 23,400 |
| 2006/10/11 | 1,645 | 1,645 | 1,520 | 1,550 | -84 | -5.1% | 49,300 |
| 2006/10/10 | 1,650 | 1,655 | 1,628 | 1,634 | -21 | -1.3% | 52,300 |
| 2006/10/06 | 1,656 | 1,670 | 1,653 | 1,655 | -6 | -0.4% | 30,200 |
| 2006/10/05 | 1,651 | 1,685 | 1,651 | 1,661 | -2 | -0.1% | 13,500 |
| 2006/10/04 | 1,655 | 1,667 | 1,650 | 1,663 | +10 | +0.6% | 15,500 |
| 2006/10/03 | 1,650 | 1,670 | 1,640 | 1,653 | -2 | -0.1% | 14,400 |
| 2006/10/02 | 1,640 | 1,670 | 1,640 | 1,655 | +20 | +1.2% | 12,100 |
| 2006/09/29 | 1,636 | 1,642 | 1,631 | 1,635 | +2 | +0.1% | 11,900 |
4501～
4550
件表示中 / 6947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 | 138,500円 | +9.4% | +4.7% | 3.56% | 11.45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 | 339,500円 | +6.7% | +4.7% | 3.53% | 12.21倍 | 1.71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 |
| 新東工 | 83,300円 | +27.3% | -56.1% | 5.28% | 21.85倍 | 0.36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 |
| ソディック | 79,600円 | +5.1% | +4.8% | 3.64% | 13.88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 | 143,800円 | -11.5% | -31.6% | 3.76% | 21.41倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
