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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 188 | 190 | 185 | 188 | ±0 | ±0% | 65,800 |
| 2010/08/03 | 184 | 188 | 184 | 188 | +4 | +2.2% | 32,900 |
| 2010/08/02 | 180 | 185 | 179 | 184 | +3 | +1.7% | 55,400 |
| 2010/07/30 | 184 | 184 | 180 | 181 | -2 | -1.1% | 27,000 |
| 2010/07/29 | 184 | 185 | 181 | 183 | -2 | -1.1% | 24,100 |
| 2010/07/28 | 184 | 185 | 181 | 185 | +2 | +1.1% | 23,200 |
| 2010/07/27 | 181 | 183 | 179 | 183 | +4 | +2.2% | 43,000 |
| 2010/07/26 | 179 | 180 | 178 | 179 | +2 | +1.1% | 27,400 |
| 2010/07/23 | 178 | 178 | 173 | 177 | +4 | +2.3% | 22,000 |
| 2010/07/22 | 173 | 175 | 172 | 173 | +1 | +0.6% | 29,300 |
| 2010/07/21 | 176 | 176 | 170 | 172 | -2 | -1.1% | 38,700 |
| 2010/07/20 | 175 | 176 | 172 | 174 | -3 | -1.7% | 36,700 |
| 2010/07/16 | 177 | 179 | 175 | 177 | ±0 | ±0% | 39,900 |
| 2010/07/15 | 176 | 178 | 176 | 177 | -2 | -1.1% | 25,100 |
| 2010/07/14 | 179 | 181 | 178 | 179 | +2 | +1.1% | 21,400 |
| 2010/07/13 | 180 | 180 | 177 | 177 | -3 | -1.7% | 26,200 |
| 2010/07/12 | 181 | 182 | 180 | 180 | ±0 | ±0% | 13,800 |
| 2010/07/09 | 178 | 181 | 178 | 180 | +2 | +1.1% | 33,400 |
| 2010/07/08 | 180 | 181 | 178 | 178 | ±0 | ±0% | 34,000 |
| 2010/07/07 | 180 | 180 | 177 | 178 | -3 | -1.7% | 22,200 |
| 2010/07/06 | 179 | 181 | 178 | 181 | +1 | +0.6% | 16,900 |
| 2010/07/05 | 183 | 183 | 178 | 180 | ±0 | ±0% | 41,600 |
| 2010/07/02 | 179 | 182 | 175 | 180 | +2 | +1.1% | 109,700 |
| 2010/07/01 | 178 | 179 | 177 | 178 | ±0 | ±0% | 105,700 |
| 2010/06/30 | 179 | 180 | 176 | 178 | -6 | -3.3% | 81,400 |
| 2010/06/29 | 186 | 188 | 183 | 184 | ±0 | ±0% | 78,800 |
| 2010/06/28 | 185 | 187 | 182 | 184 | -3 | -1.6% | 84,100 |
| 2010/06/25 | 189 | 190 | 185 | 187 | -3 | -1.6% | 103,400 |
| 2010/06/24 | 187 | 192 | 186 | 190 | +4 | +2.2% | 105,300 |
| 2010/06/23 | 183 | 186 | 182 | 186 | -1 | -0.5% | 63,900 |
| 2010/06/22 | 188 | 188 | 185 | 187 | +1 | +0.5% | 39,800 |
| 2010/06/21 | 186 | 187 | 184 | 186 | +3 | +1.6% | 31,400 |
| 2010/06/18 | 182 | 186 | 182 | 183 | +2 | +1.1% | 42,400 |
| 2010/06/17 | 185 | 185 | 181 | 181 | ±0 | ±0% | 40,400 |
| 2010/06/16 | 183 | 183 | 180 | 181 | ±0 | ±0% | 37,000 |
| 2010/06/15 | 188 | 190 | 180 | 181 | -5 | -2.7% | 61,700 |
| 2010/06/14 | 188 | 189 | 184 | 186 | +3 | +1.6% | 24,100 |
| 2010/06/11 | 182 | 185 | 181 | 183 | +2 | +1.1% | 55,200 |
| 2010/06/10 | 187 | 187 | 179 | 181 | +1 | +0.6% | 62,100 |
| 2010/06/09 | 179 | 180 | 179 | 180 | +1 | +0.6% | 20,200 |
| 2010/06/08 | 181 | 184 | 179 | 179 | -5 | -2.7% | 48,100 |
| 2010/06/07 | 187 | 187 | 181 | 184 | -6 | -3.2% | 30,200 |
| 2010/06/04 | 189 | 192 | 189 | 190 | -1 | -0.5% | 23,300 |
| 2010/06/03 | 192 | 193 | 189 | 191 | +3 | +1.6% | 23,800 |
| 2010/06/02 | 186 | 191 | 185 | 188 | -1 | -0.5% | 16,300 |
| 2010/06/01 | 192 | 192 | 188 | 189 | -2 | -1% | 24,600 |
| 2010/05/31 | 189 | 191 | 184 | 191 | +7 | +3.8% | 42,000 |
| 2010/05/28 | 187 | 188 | 184 | 184 | +2 | +1.1% | 90,500 |
| 2010/05/27 | 180 | 184 | 179 | 182 | +1 | +0.6% | 44,800 |
| 2010/05/26 | 180 | 183 | 178 | 181 | +1 | +0.6% | 53,100 |
3651～
3700
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 | 151,900円 | -7.7% | -21.5% | 1.58% | 26.68倍 | 0.89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 | 129,000円 | -5.6% | -12.1% | 5.04% | 12.20倍 | 0.94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 | 300,000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 | 75,000円 | +2.0% | +4.2% | 5.53% | 12.68倍 | 1.32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 | 440,000円 | +16.4% | +5.2% | 2.98% | 15.11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
