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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,288 | 1,321 | 1,244 | 1,304 | +38 | +3% | 219,600 |
| 2025/02/05 | 1,228 | 1,269 | 1,220 | 1,266 | +42 | +3.4% | 133,900 |
| 2025/02/04 | 1,215 | 1,228 | 1,203 | 1,224 | +17 | +1.4% | 111,400 |
| 2025/02/03 | 1,180 | 1,215 | 1,154 | 1,207 | +13 | +1.1% | 181,100 |
| 2025/01/31 | 1,090 | 1,194 | 1,075 | 1,194 | +121 | +11.3% | 348,000 |
| 2025/01/30 | 1,078 | 1,087 | 1,058 | 1,073 | -14 | -1.3% | 501,600 |
| 2025/01/29 | 1,095 | 1,111 | 1,080 | 1,087 | -10 | -0.9% | 57,600 |
| 2025/01/28 | 1,076 | 1,099 | 1,076 | 1,097 | +19 | +1.8% | 63,600 |
| 2025/01/27 | 1,085 | 1,096 | 1,055 | 1,078 | -2 | -0.2% | 72,400 |
| 2025/01/24 | 1,130 | 1,146 | 1,059 | 1,080 | -55 | -4.8% | 142,300 |
| 2025/01/23 | 1,077 | 1,137 | 1,068 | 1,135 | +57 | +5.3% | 248,500 |
| 2025/01/22 | 987 | 1,082 | 983 | 1,078 | +100 | +10.2% | 208,800 |
| 2025/01/21 | 998 | 1,009 | 976 | 978 | -19 | -1.9% | 32,100 |
| 2025/01/20 | 973 | 997 | 967 | 997 | +33 | +3.4% | 57,800 |
| 2025/01/17 | 950 | 965 | 945 | 964 | +7 | +0.7% | 55,500 |
| 2025/01/16 | 959 | 964 | 946 | 957 | -7 | -0.7% | 81,300 |
| 2025/01/15 | 946 | 970 | 936 | 964 | +19 | +2% | 50,300 |
| 2025/01/14 | 969 | 969 | 935 | 945 | -28 | -2.9% | 51,100 |
| 2025/01/10 | 970 | 988 | 959 | 973 | +4 | +0.4% | 45,200 |
| 2025/01/09 | 1,006 | 1,006 | 969 | 969 | -37 | -3.7% | 36,400 |
| 2025/01/08 | 1,022 | 1,022 | 996 | 1,006 | -17 | -1.7% | 31,400 |
| 2025/01/07 | 1,025 | 1,025 | 995 | 1,023 | -2 | -0.2% | 73,100 |
| 2025/01/06 | 999 | 1,033 | 999 | 1,025 | +32 | +3.2% | 113,600 |
| 2024/12/30 | 984 | 993 | 963 | 993 | +13 | +1.3% | 46,700 |
| 2024/12/27 | 954 | 982 | 944 | 980 | +28 | +2.9% | 48,900 |
| 2024/12/26 | 956 | 967 | 952 | 952 | -1 | -0.1% | 28,900 |
| 2024/12/25 | 951 | 953 | 925 | 953 | +9 | +1% | 24,000 |
| 2024/12/24 | 944 | 950 | 932 | 944 | -3 | -0.3% | 25,300 |
| 2024/12/23 | 928 | 951 | 928 | 947 | +27 | +2.9% | 35,700 |
| 2024/12/20 | 928 | 929 | 920 | 920 | -12 | -1.3% | 17,700 |
| 2024/12/19 | 912 | 934 | 912 | 932 | +7 | +0.8% | 28,600 |
| 2024/12/18 | 915 | 942 | 915 | 925 | +8 | +0.9% | 32,800 |
| 2024/12/17 | 920 | 925 | 912 | 917 | -8 | -0.9% | 27,400 |
| 2024/12/16 | 933 | 939 | 925 | 925 | -4 | -0.4% | 19,600 |
| 2024/12/13 | 954 | 954 | 925 | 929 | -25 | -2.6% | 52,200 |
| 2024/12/12 | 967 | 972 | 954 | 954 | -10 | -1% | 33,700 |
| 2024/12/11 | 980 | 984 | 964 | 964 | -16 | -1.6% | 35,200 |
| 2024/12/10 | 1,000 | 1,003 | 980 | 980 | -19 | -1.9% | 32,300 |
| 2024/12/09 | 1,007 | 1,016 | 991 | 999 | -7 | -0.7% | 66,000 |
| 2024/12/06 | 1,010 | 1,012 | 995 | 1,006 | +5 | +0.5% | 32,400 |
| 2024/12/05 | 1,011 | 1,011 | 996 | 1,001 | ±0 | ±0% | 24,800 |
| 2024/12/04 | 1,000 | 1,012 | 985 | 1,001 | +6 | +0.6% | 64,600 |
| 2024/12/03 | 1,020 | 1,024 | 995 | 995 | -31 | -3% | 59,200 |
| 2024/12/02 | 999 | 1,028 | 999 | 1,026 | +38 | +3.8% | 153,500 |
| 2024/11/29 | 961 | 998 | 959 | 988 | +20 | +2.1% | 53,400 |
| 2024/11/28 | 991 | 991 | 953 | 968 | -26 | -2.6% | 72,500 |
| 2024/11/27 | 980 | 1,001 | 974 | 994 | +14 | +1.4% | 89,200 |
| 2024/11/26 | 979 | 988 | 965 | 980 | +8 | +0.8% | 28,100 |
| 2024/11/25 | 990 | 990 | 967 | 972 | -20 | -2% | 87,000 |
| 2024/11/22 | 988 | 1,008 | 982 | 992 | +16 | +1.6% | 96,700 |
101～
150
件表示中 / 3735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 | 152,900円 | -7.7% | -21.5% | 1.57% | 26.86倍 | 0.90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 | 130,100円 | -5.6% | -12.1% | 5.00% | 12.30倍 | 0.95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 |
| 第一建設 | 299,900円 | -1.7% | -13.2% | 4.33% | 11.77倍 | 0.74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 |
| 浅沼組 | 75,600円 | +2.0% | +4.2% | 5.49% | 12.78倍 | 1.33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 |
| 若築建 | 439,000円 | +16.4% | +5.2% | 2.98% | 15.08倍 | 1.15倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
