巴コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,532 | 1,552 | 1,530 | 1,542 | +10 | +0.7% | 25,900 |
| 2025/09/12 | 1,526 | 1,532 | 1,510 | 1,532 | +9 | +0.6% | 30,800 |
| 2025/09/11 | 1,518 | 1,556 | 1,510 | 1,523 | +14 | +0.9% | 95,500 |
| 2025/09/10 | 1,510 | 1,518 | 1,503 | 1,509 | -1 | -0.1% | 28,600 |
| 2025/09/09 | 1,514 | 1,514 | 1,499 | 1,510 | -4 | -0.3% | 21,600 |
| 2025/09/08 | 1,513 | 1,532 | 1,501 | 1,514 | +1 | +0.1% | 35,800 |
| 2025/09/05 | 1,513 | 1,515 | 1,508 | 1,513 | -11 | -0.7% | 9,200 |
| 2025/09/04 | 1,512 | 1,524 | 1,500 | 1,524 | +21 | +1.4% | 27,100 |
| 2025/09/03 | 1,505 | 1,516 | 1,502 | 1,503 | -6 | -0.4% | 21,000 |
| 2025/09/02 | 1,516 | 1,516 | 1,500 | 1,509 | +2 | +0.1% | 35,500 |
| 2025/09/01 | 1,500 | 1,532 | 1,494 | 1,507 | -16 | -1.1% | 22,400 |
| 2025/08/29 | 1,512 | 1,525 | 1,500 | 1,523 | +13 | +0.9% | 30,200 |
| 2025/08/28 | 1,491 | 1,519 | 1,491 | 1,510 | +11 | +0.7% | 43,700 |
| 2025/08/27 | 1,501 | 1,515 | 1,499 | 1,499 | +9 | +0.6% | 27,000 |
| 2025/08/26 | 1,500 | 1,511 | 1,490 | 1,490 | -12 | -0.8% | 66,100 |
| 2025/08/25 | 1,512 | 1,526 | 1,500 | 1,502 | -10 | -0.7% | 45,400 |
| 2025/08/22 | 1,530 | 1,532 | 1,509 | 1,512 | -14 | -0.9% | 42,300 |
| 2025/08/21 | 1,572 | 1,572 | 1,506 | 1,526 | -6 | -0.4% | 212,600 |
| 2025/08/20 | 1,497 | 1,535 | 1,492 | 1,532 | +31 | +2.1% | 107,100 |
| 2025/08/19 | 1,508 | 1,528 | 1,499 | 1,501 | -11 | -0.7% | 31,100 |
| 2025/08/18 | 1,494 | 1,532 | 1,494 | 1,512 | +7 | +0.5% | 48,100 |
| 2025/08/15 | 1,487 | 1,514 | 1,484 | 1,505 | +12 | +0.8% | 132,900 |
| 2025/08/14 | 1,494 | 1,518 | 1,490 | 1,493 | +3 | +0.2% | 132,400 |
| 2025/08/13 | 1,522 | 1,523 | 1,490 | 1,490 | -10 | -0.7% | 220,100 |
| 2025/08/12 | 1,510 | 1,519 | 1,450 | 1,500 | -35 | -2.3% | 224,400 |
| 2025/08/08 | 1,556 | 1,580 | 1,490 | 1,535 | -53 | -3.3% | 87,800 |
| 2025/08/07 | 1,550 | 1,588 | 1,545 | 1,588 | +43 | +2.8% | 59,800 |
| 2025/08/06 | 1,520 | 1,547 | 1,495 | 1,545 | +24 | +1.6% | 85,800 |
| 2025/08/05 | 1,521 | 1,533 | 1,509 | 1,521 | -7 | -0.5% | 68,700 |
| 2025/08/04 | 1,501 | 1,542 | 1,500 | 1,528 | +11 | +0.7% | 49,000 |
| 2025/08/01 | 1,535 | 1,535 | 1,504 | 1,517 | -18 | -1.2% | 98,400 |
| 2025/07/31 | 1,505 | 1,537 | 1,500 | 1,535 | +30 | +2% | 41,800 |
| 2025/07/30 | 1,476 | 1,509 | 1,476 | 1,505 | +19 | +1.3% | 54,300 |
| 2025/07/29 | 1,462 | 1,504 | 1,451 | 1,486 | -5 | -0.3% | 57,100 |
| 2025/07/28 | 1,500 | 1,517 | 1,486 | 1,491 | -9 | -0.6% | 32,900 |
| 2025/07/25 | 1,534 | 1,534 | 1,500 | 1,500 | -24 | -1.6% | 39,600 |
| 2025/07/24 | 1,512 | 1,540 | 1,509 | 1,524 | +12 | +0.8% | 36,400 |
| 2025/07/23 | 1,518 | 1,520 | 1,499 | 1,512 | -6 | -0.4% | 33,500 |
| 2025/07/22 | 1,559 | 1,579 | 1,499 | 1,518 | -35 | -2.3% | 65,100 |
| 2025/07/18 | 1,534 | 1,573 | 1,534 | 1,553 | +19 | +1.2% | 57,400 |
| 2025/07/17 | 1,520 | 1,590 | 1,520 | 1,534 | +11 | +0.7% | 98,200 |
| 2025/07/16 | 1,500 | 1,527 | 1,491 | 1,523 | +22 | +1.5% | 64,200 |
| 2025/07/15 | 1,490 | 1,526 | 1,490 | 1,501 | ±0 | ±0% | 37,000 |
| 2025/07/14 | 1,483 | 1,518 | 1,483 | 1,501 | +1 | +0.1% | 65,800 |
| 2025/07/11 | 1,560 | 1,560 | 1,493 | 1,500 | -60 | -3.8% | 77,100 |
| 2025/07/10 | 1,550 | 1,581 | 1,550 | 1,560 | +10 | +0.6% | 41,300 |
| 2025/07/09 | 1,512 | 1,566 | 1,510 | 1,550 | -2 | -0.1% | 74,600 |
| 2025/07/08 | 1,521 | 1,560 | 1,502 | 1,552 | +28 | +1.8% | 80,300 |
| 2025/07/07 | 1,520 | 1,535 | 1,472 | 1,524 | -5 | -0.3% | 95,700 |
| 2025/07/04 | 1,443 | 1,529 | 1,410 | 1,529 | +75 | +5.2% | 130,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「巴コーポ」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 |
|---|---|---|---|---|---|---|---|---|
| 巴コーポ | 154,200円 | -7.7% | -21.5% | 1.56% | 27.09倍 | 0.91倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 第一建設 | 324,500円 | -1.7% | -13.2% | 4.01% | 12.74倍 | 0.80倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 四電工 | 138,600円 | -5.6% | -12.1% | 4.69% | 13.12倍 | 1.01倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 東京エネシス | 174,400円 | +21.1% | +22.7% | 3.27% | 17.10倍 | 0.85倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| 福田組 | 672,000円 | +0.3% | -20.8% | 2.98% | 12.94倍 | 0.65倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
