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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 1,615 | 1,630 | 1,615 | 1,615 | -5 | -0.3% | 3,500 |
| 2006/09/21 | 1,620 | 1,630 | 1,615 | 1,620 | ±0 | ±0% | 5,400 |
| 2006/09/20 | 1,647 | 1,648 | 1,610 | 1,620 | -21 | -1.3% | 7,600 |
| 2006/09/19 | 1,610 | 1,644 | 1,610 | 1,641 | +41 | +2.6% | 9,200 |
| 2006/09/15 | 1,600 | 1,613 | 1,598 | 1,600 | -2 | -0.1% | 2,900 |
| 2006/09/14 | 1,613 | 1,613 | 1,595 | 1,602 | +19 | +1.2% | 3,800 |
| 2006/09/13 | 1,599 | 1,618 | 1,580 | 1,583 | +8 | +0.5% | 8,700 |
| 2006/09/12 | 1,664 | 1,664 | 1,575 | 1,575 | -88 | -5.3% | 32,400 |
| 2006/09/11 | 1,658 | 1,672 | 1,656 | 1,663 | -6 | -0.4% | 5,000 |
| 2006/09/08 | 1,626 | 1,670 | 1,626 | 1,669 | +14 | +0.8% | 13,800 |
| 2006/09/07 | 1,662 | 1,673 | 1,650 | 1,655 | -18 | -1.1% | 11,800 |
| 2006/09/06 | 1,670 | 1,677 | 1,666 | 1,673 | +6 | +0.4% | 9,800 |
| 2006/09/05 | 1,672 | 1,675 | 1,665 | 1,667 | -3 | -0.2% | 6,800 |
| 2006/09/04 | 1,657 | 1,675 | 1,656 | 1,670 | +20 | +1.2% | 13,700 |
| 2006/09/01 | 1,640 | 1,651 | 1,630 | 1,650 | +10 | +0.6% | 8,600 |
| 2006/08/31 | 1,627 | 1,653 | 1,620 | 1,640 | +13 | +0.8% | 5,000 |
| 2006/08/30 | 1,631 | 1,645 | 1,620 | 1,627 | -14 | -0.9% | 23,300 |
| 2006/08/29 | 1,621 | 1,649 | 1,620 | 1,641 | +38 | +2.4% | 11,400 |
| 2006/08/28 | 1,700 | 1,701 | 1,603 | 1,603 | -97 | -5.7% | 37,700 |
| 2006/08/25 | 1,710 | 1,730 | 1,700 | 1,700 | -18 | -1% | 21,200 |
| 2006/08/24 | 1,752 | 1,752 | 1,690 | 1,718 | -36 | -2.1% | 7,500 |
| 2006/08/23 | 1,772 | 1,772 | 1,750 | 1,754 | -18 | -1% | 15,100 |
| 2006/08/22 | 1,790 | 1,790 | 1,760 | 1,772 | -16 | -0.9% | 7,100 |
| 2006/08/21 | 1,778 | 1,789 | 1,778 | 1,788 | +10 | +0.6% | 17,400 |
| 2006/08/18 | 1,779 | 1,781 | 1,751 | 1,778 | +1 | +0.1% | 12,100 |
| 2006/08/17 | 1,770 | 1,780 | 1,758 | 1,777 | +22 | +1.3% | 19,600 |
| 2006/08/16 | 1,750 | 1,760 | 1,740 | 1,755 | +15 | +0.9% | 7,700 |
| 2006/08/15 | 1,699 | 1,740 | 1,680 | 1,740 | +40 | +2.4% | 39,500 |
| 2006/08/14 | 1,630 | 1,700 | 1,630 | 1,700 | +40 | +2.4% | 5,900 |
| 2006/08/11 | 1,649 | 1,682 | 1,649 | 1,660 | -18 | -1.1% | 3,200 |
| 2006/08/10 | 1,680 | 1,684 | 1,664 | 1,678 | +14 | +0.8% | 5,400 |
| 2006/08/09 | 1,680 | 1,685 | 1,615 | 1,664 | -14 | -0.8% | 7,300 |
| 2006/08/08 | 1,669 | 1,700 | 1,632 | 1,678 | +8 | +0.5% | 9,000 |
| 2006/08/07 | 1,680 | 1,707 | 1,670 | 1,670 | -12 | -0.7% | 6,400 |
| 2006/08/04 | 1,680 | 1,693 | 1,668 | 1,682 | +27 | +1.6% | 8,900 |
| 2006/08/03 | 1,636 | 1,693 | 1,635 | 1,655 | +35 | +2.2% | 12,900 |
| 2006/08/02 | 1,670 | 1,682 | 1,601 | 1,620 | -83 | -4.9% | 10,000 |
| 2006/08/01 | 1,715 | 1,718 | 1,681 | 1,703 | -2 | -0.1% | 6,000 |
| 2006/07/31 | 1,760 | 1,790 | 1,705 | 1,705 | -55 | -3.1% | 25,200 |
| 2006/07/28 | 1,660 | 1,760 | 1,635 | 1,760 | +130 | +8% | 26,000 |
| 2006/07/27 | 1,633 | 1,633 | 1,579 | 1,630 | +21 | +1.3% | 5,700 |
| 2006/07/26 | 1,628 | 1,630 | 1,600 | 1,609 | -21 | -1.3% | 3,300 |
| 2006/07/25 | 1,638 | 1,640 | 1,616 | 1,630 | -5 | -0.3% | 3,500 |
| 2006/07/24 | 1,650 | 1,650 | 1,611 | 1,635 | +15 | +0.9% | 6,900 |
| 2006/07/21 | 1,628 | 1,660 | 1,620 | 1,620 | +22 | +1.4% | 11,300 |
| 2006/07/20 | 1,601 | 1,620 | 1,581 | 1,598 | +38 | +2.4% | 6,400 |
| 2006/07/19 | 1,582 | 1,600 | 1,510 | 1,560 | +38 | +2.5% | 7,800 |
| 2006/07/18 | 1,631 | 1,631 | 1,510 | 1,522 | -108 | -6.6% | 24,100 |
| 2006/07/14 | 1,639 | 1,689 | 1,609 | 1,630 | -39 | -2.3% | 13,900 |
| 2006/07/13 | 1,695 | 1,695 | 1,664 | 1,669 | -23 | -1.4% | 24,800 |
4601～
4650
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
