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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 1,500 |
| 2005/04/27 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2005/04/26 | 1,470 | 1,470 | 1,465 | 1,470 | -1 | -0.1% | 1,100 |
| 2005/04/25 | 1,485 | 1,485 | 1,471 | 1,471 | -19 | -1.3% | 1,100 |
| 2005/04/22 | 1,490 | 1,490 | 1,465 | 1,490 | -5 | -0.3% | 2,000 |
| 2005/04/21 | 1,500 | 1,500 | 1,460 | 1,495 | ±0 | ±0% | 3,400 |
| 2005/04/20 | 1,490 | 1,505 | 1,490 | 1,495 | +5 | +0.3% | 6,100 |
| 2005/04/19 | 1,430 | 1,500 | 1,430 | 1,490 | +60 | +4.2% | 2,500 |
| 2005/04/18 | 1,450 | 1,455 | 1,430 | 1,430 | -20 | -1.4% | 11,400 |
| 2005/04/15 | 1,460 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 14,700 |
| 2005/04/14 | 1,480 | 1,480 | 1,440 | 1,460 | -20 | -1.4% | 4,200 |
| 2005/04/13 | 1,479 | 1,500 | 1,479 | 1,480 | ±0 | ±0% | 1,000 |
| 2005/04/12 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 1,300 |
| 2005/04/11 | 1,500 | 1,510 | 1,460 | 1,460 | -39 | -2.6% | 8,500 |
| 2005/04/08 | 1,500 | 1,500 | 1,480 | 1,499 | +9 | +0.6% | 2,800 |
| 2005/04/07 | 1,475 | 1,500 | 1,472 | 1,490 | +35 | +2.4% | 6,300 |
| 2005/04/06 | 1,486 | 1,486 | 1,450 | 1,455 | -11 | -0.8% | 10,000 |
| 2005/04/05 | 1,500 | 1,500 | 1,465 | 1,466 | -34 | -2.3% | 6,600 |
| 2005/04/04 | 1,420 | 1,500 | 1,420 | 1,500 | +60 | +4.2% | 2,700 |
| 2005/04/01 | 1,491 | 1,491 | 1,380 | 1,440 | -51 | -3.4% | 19,200 |
| 2005/03/31 | 1,559 | 1,570 | 1,491 | 1,491 | -38 | -2.5% | 17,900 |
| 2005/03/30 | 1,461 | 1,570 | 1,460 | 1,529 | +69 | +4.7% | 15,300 |
| 2005/03/29 | 1,455 | 1,480 | 1,440 | 1,460 | +5 | +0.3% | 8,100 |
| 2005/03/28 | 1,476 | 1,479 | 1,455 | 1,455 | -15 | -1% | 5,600 |
| 2005/03/25 | 1,470 | 1,491 | 1,470 | 1,470 | ±0 | ±0% | 11,500 |
| 2005/03/24 | 1,440 | 1,470 | 1,425 | 1,470 | +40 | +2.8% | 13,600 |
| 2005/03/23 | 1,445 | 1,449 | 1,429 | 1,430 | +5 | +0.4% | 19,300 |
| 2005/03/22 | 1,322 | 1,450 | 1,322 | 1,425 | +105 | +8% | 34,000 |
| 2005/03/18 | 1,337 | 1,337 | 1,315 | 1,320 | ±0 | ±0% | 10,600 |
| 2005/03/17 | 1,333 | 1,333 | 1,295 | 1,320 | ±0 | ±0% | 15,000 |
| 2005/03/16 | 1,330 | 1,370 | 1,300 | 1,320 | +5 | +0.4% | 38,200 |
| 2005/03/15 | 1,330 | 1,330 | 1,310 | 1,315 | +25 | +1.9% | 7,000 |
| 2005/03/14 | 1,280 | 1,295 | 1,274 | 1,290 | +15 | +1.2% | 17,100 |
| 2005/03/11 | 1,275 | 1,275 | 1,260 | 1,275 | ±0 | ±0% | 6,700 |
| 2005/03/10 | 1,250 | 1,275 | 1,250 | 1,275 | +25 | +2% | 1,700 |
| 2005/03/09 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 6,900 |
| 2005/03/08 | 1,250 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 1,800 |
| 2005/03/07 | 1,264 | 1,264 | 1,225 | 1,255 | -20 | -1.6% | 6,000 |
| 2005/03/04 | 1,275 | 1,275 | 1,269 | 1,275 | +15 | +1.2% | 14,300 |
| 2005/03/03 | 1,260 | 1,260 | 1,255 | 1,260 | +10 | +0.8% | 19,400 |
| 2005/03/02 | 1,250 | 1,250 | 1,203 | 1,250 | -19 | -1.5% | 24,700 |
| 2005/03/01 | 1,271 | 1,275 | 1,269 | 1,269 | -2 | -0.2% | 19,600 |
| 2005/02/28 | 1,272 | 1,272 | 1,268 | 1,271 | +1 | +0.1% | 10,300 |
| 2005/02/25 | 1,272 | 1,272 | 1,269 | 1,270 | ±0 | ±0% | 6,800 |
| 2005/02/24 | 1,272 | 1,272 | 1,269 | 1,270 | -1 | -0.1% | 4,900 |
| 2005/02/23 | 1,279 | 1,280 | 1,271 | 1,271 | -9 | -0.7% | 4,800 |
| 2005/02/22 | 1,280 | 1,294 | 1,270 | 1,280 | +21 | +1.7% | 15,300 |
| 2005/02/21 | 1,231 | 1,260 | 1,231 | 1,259 | +29 | +2.4% | 5,100 |
| 2005/02/18 | 1,234 | 1,234 | 1,220 | 1,230 | +9 | +0.7% | 3,300 |
| 2005/02/17 | 1,235 | 1,235 | 1,218 | 1,221 | +2 | +0.2% | 6,600 |
4901～
4950
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
