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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 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 |
| 2006/07/12 | 1,770 | 1,770 | 1,691 | 1,692 | -19 | -1.1% | 12,500 |
| 2006/07/11 | 1,678 | 1,745 | 1,651 | 1,711 | +21 | +1.2% | 32,800 |
| 2006/07/10 | 1,707 | 1,707 | 1,634 | 1,690 | -20 | -1.2% | 21,200 |
| 2006/07/07 | 1,756 | 1,770 | 1,702 | 1,710 | -40 | -2.3% | 28,700 |
| 2006/07/06 | 1,809 | 1,813 | 1,727 | 1,750 | -69 | -3.8% | 25,700 |
| 2006/07/05 | 1,855 | 1,868 | 1,800 | 1,819 | -46 | -2.5% | 28,200 |
| 2006/07/04 | 1,930 | 1,950 | 1,851 | 1,865 | -60 | -3.1% | 23,300 |
| 2006/07/03 | 1,960 | 1,965 | 1,920 | 1,925 | -63 | -3.2% | 25,800 |
| 2006/06/30 | 2,045 | 2,050 | 1,950 | 1,988 | +47 | +2.4% | 26,400 |
| 2006/06/29 | 1,861 | 2,150 | 1,861 | 1,941 | +91 | +4.9% | 42,300 |
| 2006/06/28 | 1,780 | 1,945 | 1,755 | 1,850 | +59 | +3.3% | 15,400 |
| 2006/06/27 | 1,780 | 1,794 | 1,750 | 1,791 | +52 | +3% | 8,700 |
| 2006/06/26 | 1,710 | 1,748 | 1,695 | 1,739 | +9 | +0.5% | 5,500 |
| 2006/06/23 | 1,719 | 1,730 | 1,685 | 1,730 | +28 | +1.6% | 5,300 |
| 2006/06/22 | 1,689 | 1,702 | 1,689 | 1,702 | +13 | +0.8% | 5,200 |
| 2006/06/21 | 1,740 | 1,740 | 1,620 | 1,689 | -41 | -2.4% | 15,000 |
| 2006/06/20 | 1,730 | 1,740 | 1,708 | 1,730 | +1 | +0.1% | 9,600 |
| 2006/06/19 | 1,708 | 1,740 | 1,708 | 1,729 | +22 | +1.3% | 23,600 |
| 2006/06/16 | 1,710 | 1,723 | 1,707 | 1,707 | +11 | +0.6% | 18,800 |
| 2006/06/15 | 1,691 | 1,710 | 1,690 | 1,696 | +9 | +0.5% | 13,200 |
| 2006/06/14 | 1,699 | 1,730 | 1,670 | 1,687 | +18 | +1.1% | 26,800 |
| 2006/06/13 | 1,748 | 1,800 | 1,669 | 1,669 | -29 | -1.7% | 41,800 |
| 2006/06/12 | 1,661 | 1,720 | 1,661 | 1,698 | +38 | +2.3% | 8,100 |
| 2006/06/09 | 1,650 | 1,720 | 1,640 | 1,660 | +110 | +7.1% | 16,000 |
| 2006/06/08 | 1,670 | 1,670 | 1,505 | 1,550 | -121 | -7.2% | 10,100 |
| 2006/06/07 | 1,710 | 1,740 | 1,670 | 1,671 | -37 | -2.2% | 6,600 |
| 2006/06/06 | 1,797 | 1,797 | 1,703 | 1,708 | -93 | -5.2% | 6,700 |
| 2006/06/05 | 1,828 | 1,828 | 1,784 | 1,801 | -27 | -1.5% | 3,100 |
| 2006/06/02 | 1,806 | 1,828 | 1,710 | 1,828 | ±0 | ±0% | 5,600 |
| 2006/06/01 | 1,822 | 1,839 | 1,805 | 1,828 | -24 | -1.3% | 8,700 |
| 2006/05/31 | 1,900 | 1,929 | 1,851 | 1,852 | -48 | -2.5% | 11,900 |
| 2006/05/30 | 1,910 | 1,920 | 1,900 | 1,900 | -20 | -1% | 6,800 |
| 2006/05/29 | 1,980 | 2,080 | 1,920 | 1,920 | -9 | -0.5% | 7,000 |
| 2006/05/26 | 1,922 | 1,975 | 1,890 | 1,929 | +16 | +0.8% | 4,400 |
| 2006/05/25 | 1,903 | 1,930 | 1,903 | 1,913 | +13 | +0.7% | 3,100 |
| 2006/05/24 | 1,890 | 1,920 | 1,890 | 1,900 | -50 | -2.6% | 4,900 |
| 2006/05/23 | 2,000 | 2,005 | 1,910 | 1,950 | -85 | -4.2% | 18,500 |
| 2006/05/22 | 2,050 | 2,060 | 2,030 | 2,035 | +5 | +0.2% | 5,600 |
| 2006/05/19 | 2,055 | 2,100 | 2,000 | 2,030 | -35 | -1.7% | 5,900 |
| 2006/05/18 | 2,115 | 2,115 | 2,040 | 2,065 | -50 | -2.4% | 2,500 |
| 2006/05/17 | 2,145 | 2,160 | 2,005 | 2,115 | +110 | +5.5% | 7,400 |
| 2006/05/16 | 2,110 | 2,110 | 2,000 | 2,005 | -105 | -5% | 8,200 |
| 2006/05/15 | 2,165 | 2,165 | 2,060 | 2,110 | -50 | -2.3% | 3,500 |
| 2006/05/12 | 2,165 | 2,165 | 1,960 | 2,160 | -45 | -2% | 12,600 |
| 2006/05/11 | 2,205 | 2,225 | 2,200 | 2,205 | -10 | -0.5% | 6,800 |
| 2006/05/10 | 2,220 | 2,240 | 2,210 | 2,215 | -20 | -0.9% | 6,200 |
4601～
4650
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 | 137,000円 | +9.4% | +4.7% | 3.60% | 11.33倍 | 1.04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 | 350,500円 | +6.7% | +4.7% | 3.42% | 12.61倍 | 1.77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 | 82,400円 | +27.3% | -56.1% | 5.34% | 21.61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 | 74,600円 | +5.1% | +4.8% | 3.89% | 13.01倍 | 0.45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 | 143,200円 | -11.5% | -31.6% | 3.77% | 21.32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
