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 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 1,440 | 1,460 | 1,421 | 1,459 | +19 | +1.3% | 34,700 |
| 2005/07/12 | 1,460 | 1,462 | 1,440 | 1,440 | -28 | -1.9% | 49,500 |
| 2005/07/11 | 1,466 | 1,475 | 1,461 | 1,468 | +7 | +0.5% | 69,800 |
| 2005/07/08 | 1,457 | 1,471 | 1,450 | 1,461 | -8 | -0.5% | 84,800 |
| 2005/07/07 | 1,470 | 1,470 | 1,452 | 1,469 | -11 | -0.7% | 179,700 |
| 2005/07/06 | 1,500 | 1,520 | 1,480 | 1,480 | -20 | -1.3% | 6,600 |
| 2005/07/05 | 1,453 | 1,500 | 1,453 | 1,500 | +10 | +0.7% | 10,700 |
| 2005/07/04 | 1,479 | 1,490 | 1,450 | 1,490 | +20 | +1.4% | 22,100 |
| 2005/07/01 | 1,450 | 1,477 | 1,450 | 1,470 | +14 | +1% | 6,800 |
| 2005/06/30 | 1,448 | 1,460 | 1,433 | 1,456 | +6 | +0.4% | 2,900 |
| 2005/06/29 | 1,450 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 9,400 |
| 2005/06/28 | 1,425 | 1,450 | 1,410 | 1,450 | +25 | +1.8% | 6,300 |
| 2005/06/27 | 1,400 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 600 |
| 2005/06/24 | 1,401 | 1,410 | 1,400 | 1,400 | -1 | -0.1% | 1,400 |
| 2005/06/23 | 1,400 | 1,419 | 1,392 | 1,401 | +3 | +0.2% | 3,000 |
| 2005/06/22 | 1,465 | 1,465 | 1,370 | 1,398 | -47 | -3.3% | 13,600 |
| 2005/06/21 | 1,455 | 1,455 | 1,445 | 1,445 | +10 | +0.7% | 6,500 |
| 2005/06/20 | 1,420 | 1,445 | 1,420 | 1,435 | +15 | +1.1% | 1,100 |
| 2005/06/17 | 1,425 | 1,425 | 1,380 | 1,420 | -6 | -0.4% | 3,700 |
| 2005/06/16 | 1,455 | 1,460 | 1,426 | 1,426 | -24 | -1.7% | 1,600 |
| 2005/06/15 | 1,419 | 1,450 | 1,410 | 1,450 | +55 | +3.9% | 14,300 |
| 2005/06/14 | 1,410 | 1,410 | 1,395 | 1,395 | +25 | +1.8% | 4,300 |
| 2005/06/13 | 1,399 | 1,400 | 1,365 | 1,370 | +5 | +0.4% | 4,700 |
| 2005/06/10 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 700 |
| 2005/06/09 | 1,365 | 1,365 | 1,365 | 1,365 | -5 | -0.4% | 200 |
| 2005/06/08 | 1,370 | 1,370 | 1,370 | 1,370 | -10 | -0.7% | 200 |
| 2005/06/07 | 1,380 | 1,381 | 1,380 | 1,380 | +10 | +0.7% | 1,100 |
| 2005/06/06 | 1,342 | 1,370 | 1,341 | 1,370 | +28 | +2.1% | 3,700 |
| 2005/06/03 | 1,349 | 1,350 | 1,320 | 1,342 | +2 | +0.1% | 4,300 |
| 2005/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 700 |
| 2005/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/31 | 1,345 | 1,350 | 1,320 | 1,350 | +10 | +0.7% | 1,200 |
| 2005/05/30 | 1,333 | 1,350 | 1,333 | 1,340 | -54 | -3.9% | 2,200 |
| 2005/05/27 | 1,394 | 1,394 | 1,394 | 1,394 | +34 | +2.5% | 200 |
| 2005/05/26 | 1,360 | 1,360 | 1,360 | 1,360 | +40 | +3% | 1,300 |
| 2005/05/25 | 1,330 | 1,330 | 1,320 | 1,320 | +10 | +0.8% | 1,000 |
| 2005/05/24 | 1,300 | 1,310 | 1,268 | 1,310 | -45 | -3.3% | 6,500 |
| 2005/05/23 | 1,395 | 1,395 | 1,355 | 1,355 | -41 | -2.9% | 300 |
| 2005/05/20 | 1,448 | 1,448 | 1,388 | 1,396 | -53 | -3.7% | 4,700 |
| 2005/05/19 | 1,430 | 1,449 | 1,410 | 1,449 | +19 | +1.3% | 1,300 |
| 2005/05/18 | 1,401 | 1,430 | 1,400 | 1,430 | +29 | +2.1% | 1,300 |
| 2005/05/17 | 1,421 | 1,421 | 1,401 | 1,401 | ±0 | ±0% | 2,800 |
| 2005/05/16 | 1,400 | 1,401 | 1,400 | 1,401 | +1 | +0.1% | 1,300 |
| 2005/05/13 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 3,800 |
| 2005/05/12 | 1,421 | 1,470 | 1,400 | 1,400 | -40 | -2.8% | 2,500 |
| 2005/05/11 | 1,450 | 1,470 | 1,440 | 1,440 | -20 | -1.4% | 1,700 |
| 2005/05/10 | 1,445 | 1,460 | 1,440 | 1,460 | -1 | -0.1% | 1,300 |
| 2005/05/09 | 1,430 | 1,490 | 1,430 | 1,461 | +61 | +4.4% | 2,300 |
| 2005/05/06 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 2,300 |
| 2005/05/02 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 4,600 |
4851～
4900
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
