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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,474 | 1,499 | 1,443 | 1,488 | +2 | +0.1% | 64,400 |
| 2025/05/01 | 1,478 | 1,497 | 1,474 | 1,486 | +4 | +0.3% | 49,200 |
| 2025/04/30 | 1,466 | 1,485 | 1,447 | 1,482 | +36 | +2.5% | 48,400 |
| 2025/04/28 | 1,440 | 1,462 | 1,440 | 1,446 | +15 | +1% | 30,400 |
| 2025/04/25 | 1,438 | 1,445 | 1,420 | 1,431 | +7 | +0.5% | 36,500 |
| 2025/04/24 | 1,465 | 1,473 | 1,391 | 1,424 | -41 | -2.8% | 77,000 |
| 2025/04/23 | 1,465 | 1,492 | 1,445 | 1,465 | +5 | +0.3% | 56,400 |
| 2025/04/22 | 1,440 | 1,510 | 1,410 | 1,460 | +20 | +1.4% | 106,200 |
| 2025/04/21 | 1,378 | 1,450 | 1,378 | 1,440 | +41 | +2.9% | 89,200 |
| 2025/04/18 | 1,338 | 1,399 | 1,338 | 1,399 | +77 | +5.8% | 57,700 |
| 2025/04/17 | 1,292 | 1,326 | 1,285 | 1,322 | +25 | +1.9% | 39,400 |
| 2025/04/16 | 1,284 | 1,305 | 1,284 | 1,297 | +5 | +0.4% | 24,400 |
| 2025/04/15 | 1,286 | 1,313 | 1,286 | 1,292 | +6 | +0.5% | 23,500 |
| 2025/04/14 | 1,288 | 1,311 | 1,277 | 1,286 | -2 | -0.2% | 44,800 |
| 2025/04/11 | 1,227 | 1,288 | 1,214 | 1,288 | +44 | +3.5% | 51,700 |
| 2025/04/10 | 1,235 | 1,255 | 1,225 | 1,244 | +39 | +3.2% | 51,400 |
| 2025/04/09 | 1,180 | 1,222 | 1,176 | 1,205 | +21 | +1.8% | 108,400 |
| 2025/04/08 | 1,200 | 1,200 | 1,143 | 1,184 | +69 | +6.2% | 110,300 |
| 2025/04/07 | 1,092 | 1,154 | 1,084 | 1,115 | -67 | -5.7% | 307,700 |
| 2025/04/04 | 1,180 | 1,186 | 1,150 | 1,182 | -5 | -0.4% | 135,800 |
| 2025/04/03 | 1,158 | 1,194 | 1,156 | 1,187 | -10 | -0.8% | 95,100 |
| 2025/04/02 | 1,206 | 1,206 | 1,168 | 1,197 | -1 | -0.1% | 114,500 |
| 2025/04/01 | 1,206 | 1,221 | 1,197 | 1,198 | +3 | +0.3% | 43,300 |
| 2025/03/31 | 1,194 | 1,201 | 1,162 | 1,195 | -6 | -0.5% | 97,100 |
| 2025/03/28 | 1,171 | 1,210 | 1,162 | 1,201 | -4 | -0.3% | 119,400 |
| 2025/03/27 | 1,200 | 1,214 | 1,175 | 1,205 | -5 | -0.4% | 159,000 |
| 2025/03/26 | 1,199 | 1,222 | 1,182 | 1,210 | +5 | +0.4% | 92,400 |
| 2025/03/25 | 1,181 | 1,207 | 1,180 | 1,205 | +29 | +2.5% | 59,300 |
| 2025/03/24 | 1,175 | 1,190 | 1,175 | 1,176 | +1 | +0.1% | 29,600 |
| 2025/03/21 | 1,188 | 1,210 | 1,166 | 1,175 | -13 | -1.1% | 68,200 |
| 2025/03/19 | 1,195 | 1,203 | 1,180 | 1,188 | +1 | +0.1% | 28,200 |
| 2025/03/18 | 1,170 | 1,198 | 1,157 | 1,187 | +17 | +1.5% | 74,700 |
| 2025/03/17 | 1,170 | 1,183 | 1,131 | 1,170 | +9 | +0.8% | 178,100 |
| 2025/03/14 | 1,129 | 1,162 | 1,126 | 1,161 | +16 | +1.4% | 183,700 |
| 2025/03/13 | 1,159 | 1,160 | 1,131 | 1,145 | -9 | -0.8% | 190,000 |
| 2025/03/12 | 1,184 | 1,184 | 1,116 | 1,154 | -27 | -2.3% | 267,500 |
| 2025/03/11 | 1,153 | 1,184 | 1,144 | 1,181 | +28 | +2.4% | 61,200 |
| 2025/03/10 | 1,164 | 1,167 | 1,150 | 1,153 | +3 | +0.3% | 62,000 |
| 2025/03/07 | 1,185 | 1,188 | 1,141 | 1,150 | -24 | -2% | 159,100 |
| 2025/03/06 | 1,202 | 1,204 | 1,170 | 1,174 | -30 | -2.5% | 89,500 |
| 2025/03/05 | 1,155 | 1,206 | 1,155 | 1,204 | +42 | +3.6% | 62,300 |
| 2025/03/04 | 1,152 | 1,165 | 1,144 | 1,162 | -2 | -0.2% | 43,400 |
| 2025/03/03 | 1,177 | 1,180 | 1,155 | 1,164 | -7 | -0.6% | 89,000 |
| 2025/02/28 | 1,152 | 1,177 | 1,152 | 1,171 | +12 | +1% | 44,900 |
| 2025/02/27 | 1,163 | 1,168 | 1,149 | 1,159 | +6 | +0.5% | 53,000 |
| 2025/02/26 | 1,154 | 1,180 | 1,146 | 1,153 | +5 | +0.4% | 60,500 |
| 2025/02/25 | 1,129 | 1,159 | 1,122 | 1,148 | -11 | -0.9% | 106,400 |
| 2025/02/21 | 1,138 | 1,160 | 1,138 | 1,159 | +16 | +1.4% | 123,900 |
| 2025/02/20 | 1,138 | 1,164 | 1,131 | 1,143 | +5 | +0.4% | 391,700 |
| 2025/02/19 | 1,146 | 1,166 | 1,117 | 1,138 | -10 | -0.9% | 180,400 |
1～
50
件表示中 / 3692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 | 148,800円 | +5.0% | +7.4% | 1.61% | 3.79倍 | 0.87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 |
| 四電工 | 127,700円 | -5.6% | -12.1% | 5.09% | 12.07倍 | 0.93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 |
| テクノ菱和 | 287,500円 | +15.1% | +51.6% | 3.48% | 8.68倍 | 1.22倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 浅沼組 | 74,000円 | +0.6% | +35.2% | 5.00% | 14.84倍 | 1.35倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 世紀東 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16倍 | 1.41倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
