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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,680 | 1,729 | 1,680 | 1,712 | +62 | +3.8% | 46,900 |
| 2005/09/22 | 1,650 | 1,679 | 1,641 | 1,650 | +9 | +0.5% | 37,200 |
| 2005/09/21 | 1,653 | 1,680 | 1,621 | 1,641 | +48 | +3% | 214,700 |
| 2005/09/20 | 1,560 | 1,593 | 1,532 | 1,593 | +30 | +1.9% | 52,600 |
| 2005/09/16 | 1,588 | 1,588 | 1,560 | 1,563 | -37 | -2.3% | 38,100 |
| 2005/09/15 | 1,613 | 1,613 | 1,561 | 1,600 | -17 | -1.1% | 53,000 |
| 2005/09/14 | 1,620 | 1,629 | 1,610 | 1,617 | -1 | -0.1% | 38,100 |
| 2005/09/13 | 1,623 | 1,630 | 1,605 | 1,618 | -14 | -0.9% | 40,000 |
| 2005/09/12 | 1,598 | 1,635 | 1,593 | 1,632 | +42 | +2.6% | 187,200 |
| 2005/09/09 | 1,550 | 1,590 | 1,538 | 1,590 | +55 | +3.6% | 173,200 |
| 2005/09/08 | 1,510 | 1,560 | 1,510 | 1,535 | +25 | +1.7% | 117,500 |
| 2005/09/07 | 1,505 | 1,510 | 1,502 | 1,510 | ±0 | ±0% | 32,600 |
| 2005/09/06 | 1,501 | 1,510 | 1,500 | 1,510 | +11 | +0.7% | 29,500 |
| 2005/09/05 | 1,500 | 1,514 | 1,496 | 1,499 | -1 | -0.1% | 22,300 |
| 2005/09/02 | 1,528 | 1,528 | 1,499 | 1,500 | -17 | -1.1% | 59,500 |
| 2005/09/01 | 1,504 | 1,517 | 1,490 | 1,517 | +8 | +0.5% | 40,900 |
| 2005/08/31 | 1,494 | 1,517 | 1,484 | 1,509 | +12 | +0.8% | 29,600 |
| 2005/08/30 | 1,500 | 1,500 | 1,481 | 1,497 | +4 | +0.3% | 13,000 |
| 2005/08/29 | 1,490 | 1,500 | 1,490 | 1,493 | +3 | +0.2% | 20,600 |
| 2005/08/26 | 1,496 | 1,515 | 1,490 | 1,490 | +6 | +0.4% | 42,400 |
| 2005/08/25 | 1,490 | 1,490 | 1,479 | 1,484 | -6 | -0.4% | 17,100 |
| 2005/08/24 | 1,490 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 21,200 |
| 2005/08/23 | 1,511 | 1,515 | 1,490 | 1,490 | -12 | -0.8% | 33,200 |
| 2005/08/22 | 1,500 | 1,524 | 1,500 | 1,502 | +2 | +0.1% | 40,500 |
| 2005/08/19 | 1,482 | 1,507 | 1,481 | 1,500 | +19 | +1.3% | 30,600 |
| 2005/08/18 | 1,462 | 1,505 | 1,462 | 1,481 | +16 | +1.1% | 28,100 |
| 2005/08/17 | 1,460 | 1,465 | 1,454 | 1,465 | +12 | +0.8% | 7,000 |
| 2005/08/16 | 1,463 | 1,465 | 1,453 | 1,453 | -10 | -0.7% | 12,700 |
| 2005/08/15 | 1,456 | 1,464 | 1,453 | 1,463 | +7 | +0.5% | 2,500 |
| 2005/08/12 | 1,455 | 1,470 | 1,450 | 1,456 | -9 | -0.6% | 11,000 |
| 2005/08/11 | 1,468 | 1,469 | 1,456 | 1,465 | +13 | +0.9% | 8,800 |
| 2005/08/10 | 1,422 | 1,470 | 1,422 | 1,452 | +20 | +1.4% | 11,600 |
| 2005/08/09 | 1,425 | 1,440 | 1,412 | 1,432 | +32 | +2.3% | 6,000 |
| 2005/08/08 | 1,370 | 1,400 | 1,370 | 1,400 | -1 | -0.1% | 18,700 |
| 2005/08/05 | 1,423 | 1,426 | 1,401 | 1,401 | -22 | -1.5% | 14,300 |
| 2005/08/04 | 1,450 | 1,450 | 1,410 | 1,423 | -23 | -1.6% | 22,900 |
| 2005/08/03 | 1,471 | 1,480 | 1,442 | 1,446 | -34 | -2.3% | 25,700 |
| 2005/08/02 | 1,505 | 1,505 | 1,471 | 1,480 | -25 | -1.7% | 25,400 |
| 2005/08/01 | 1,498 | 1,510 | 1,492 | 1,505 | +15 | +1% | 64,500 |
| 2005/07/29 | 1,462 | 1,490 | 1,460 | 1,490 | +32 | +2.2% | 30,600 |
| 2005/07/28 | 1,459 | 1,459 | 1,444 | 1,458 | +8 | +0.6% | 12,700 |
| 2005/07/27 | 1,450 | 1,455 | 1,440 | 1,450 | +10 | +0.7% | 20,200 |
| 2005/07/26 | 1,427 | 1,450 | 1,427 | 1,440 | +14 | +1% | 23,300 |
| 2005/07/25 | 1,420 | 1,426 | 1,420 | 1,426 | ±0 | ±0% | 5,500 |
| 2005/07/22 | 1,441 | 1,441 | 1,426 | 1,426 | -16 | -1.1% | 6,700 |
| 2005/07/21 | 1,451 | 1,453 | 1,442 | 1,442 | -11 | -0.8% | 10,600 |
| 2005/07/20 | 1,460 | 1,463 | 1,451 | 1,453 | +2 | +0.1% | 27,400 |
| 2005/07/19 | 1,447 | 1,455 | 1,447 | 1,451 | +8 | +0.6% | 20,500 |
| 2005/07/15 | 1,450 | 1,450 | 1,440 | 1,443 | -4 | -0.3% | 14,800 |
| 2005/07/14 | 1,455 | 1,455 | 1,431 | 1,447 | -12 | -0.8% | 27,200 |
4801～
4850
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
