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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 4,370 | 4,375 | 4,280 | 4,310 | -15 | -0.3% | 20,200 |
| 2024/05/20 | 4,250 | 4,325 | 4,235 | 4,325 | +95 | +2.2% | 12,900 |
| 2024/05/17 | 4,220 | 4,240 | 4,150 | 4,230 | +10 | +0.2% | 7,300 |
| 2024/05/16 | 4,190 | 4,220 | 4,125 | 4,220 | +45 | +1.1% | 10,500 |
| 2024/05/15 | 4,150 | 4,195 | 4,120 | 4,175 | +45 | +1.1% | 5,600 |
| 2024/05/14 | 4,140 | 4,160 | 4,080 | 4,130 | -25 | -0.6% | 7,400 |
| 2024/05/13 | 4,135 | 4,160 | 4,105 | 4,155 | +20 | +0.5% | 4,600 |
| 2024/05/10 | 4,120 | 4,145 | 4,105 | 4,135 | +10 | +0.2% | 6,600 |
| 2024/05/09 | 4,110 | 4,150 | 4,085 | 4,125 | +5 | +0.1% | 9,300 |
| 2024/05/08 | 4,175 | 4,175 | 4,120 | 4,120 | -80 | -1.9% | 13,800 |
| 2024/05/07 | 4,335 | 4,335 | 4,185 | 4,200 | -90 | -2.1% | 21,200 |
| 2024/05/02 | 4,240 | 4,305 | 4,225 | 4,290 | +55 | +1.3% | 13,800 |
| 2024/05/01 | 4,365 | 4,365 | 4,230 | 4,235 | -85 | -2% | 16,100 |
| 2024/04/30 | 4,170 | 4,325 | 4,170 | 4,320 | +155 | +3.7% | 28,700 |
| 2024/04/26 | 4,330 | 4,350 | 4,105 | 4,165 | -295 | -6.6% | 75,000 |
| 2024/04/25 | 4,535 | 4,545 | 4,390 | 4,460 | -80 | -1.8% | 52,300 |
| 2024/04/24 | 4,485 | 4,565 | 4,485 | 4,540 | +30 | +0.7% | 29,100 |
| 2024/04/23 | 4,480 | 4,515 | 4,460 | 4,510 | +65 | +1.5% | 13,700 |
| 2024/04/22 | 4,560 | 4,560 | 4,440 | 4,445 | -50 | -1.1% | 22,300 |
| 2024/04/19 | 4,430 | 4,515 | 4,390 | 4,495 | +65 | +1.5% | 31,100 |
| 2024/04/18 | 4,385 | 4,470 | 4,385 | 4,430 | +45 | +1% | 10,500 |
| 2024/04/17 | 4,350 | 4,420 | 4,340 | 4,385 | +55 | +1.3% | 13,300 |
| 2024/04/16 | 4,425 | 4,425 | 4,330 | 4,330 | -95 | -2.1% | 28,500 |
| 2024/04/15 | 4,490 | 4,490 | 4,420 | 4,425 | -75 | -1.7% | 20,700 |
| 2024/04/12 | 4,495 | 4,540 | 4,485 | 4,500 | +15 | +0.3% | 15,700 |
| 2024/04/11 | 4,485 | 4,500 | 4,460 | 4,485 | -25 | -0.6% | 13,200 |
| 2024/04/10 | 4,465 | 4,535 | 4,465 | 4,510 | +35 | +0.8% | 15,200 |
| 2024/04/09 | 4,500 | 4,500 | 4,460 | 4,475 | +15 | +0.3% | 11,600 |
| 2024/04/08 | 4,455 | 4,470 | 4,435 | 4,460 | +20 | +0.5% | 17,600 |
| 2024/04/05 | 4,475 | 4,510 | 4,390 | 4,440 | -55 | -1.2% | 21,600 |
| 2024/04/04 | 4,515 | 4,550 | 4,470 | 4,495 | -20 | -0.4% | 24,600 |
| 2024/04/03 | 4,450 | 4,570 | 4,420 | 4,515 | +40 | +0.9% | 23,900 |
| 2024/04/02 | 4,375 | 4,510 | 4,375 | 4,475 | +95 | +2.2% | 27,500 |
| 2024/04/01 | 4,445 | 4,500 | 4,370 | 4,380 | -45 | -1% | 24,200 |
| 2024/03/29 | 4,490 | 4,490 | 4,350 | 4,425 | +35 | +0.8% | 25,100 |
| 2024/03/28 | 4,300 | 4,445 | 4,300 | 4,390 | +90 | +2.1% | 21,600 |
| 2024/03/27 | 4,250 | 4,305 | 4,250 | 4,300 | +35 | +0.8% | 20,800 |
| 2024/03/26 | 4,185 | 4,290 | 4,185 | 4,265 | +80 | +1.9% | 14,000 |
| 2024/03/25 | 4,230 | 4,265 | 4,185 | 4,185 | -30 | -0.7% | 15,000 |
| 2024/03/22 | 4,305 | 4,305 | 4,180 | 4,215 | -25 | -0.6% | 16,600 |
| 2024/03/21 | 4,245 | 4,255 | 4,145 | 4,240 | +10 | +0.2% | 28,500 |
| 2024/03/19 | 4,380 | 4,380 | 4,175 | 4,230 | -135 | -3.1% | 54,700 |
| 2024/03/18 | 4,640 | 4,805 | 4,365 | 4,365 | -175 | -3.9% | 84,800 |
| 2024/03/15 | 4,180 | 4,560 | 4,175 | 4,540 | +640 | +16.4% | 218,100 |
| 2024/03/14 | 3,805 | 3,925 | 3,805 | 3,900 | +95 | +2.5% | 26,000 |
| 2024/03/13 | 3,900 | 3,900 | 3,775 | 3,805 | -55 | -1.4% | 14,400 |
| 2024/03/12 | 3,835 | 3,865 | 3,790 | 3,860 | +20 | +0.5% | 10,300 |
| 2024/03/11 | 3,845 | 3,855 | 3,795 | 3,840 | -60 | -1.5% | 17,900 |
| 2024/03/08 | 3,830 | 3,930 | 3,830 | 3,900 | +25 | +0.6% | 12,900 |
| 2024/03/07 | 3,900 | 3,950 | 3,830 | 3,875 | -10 | -0.3% | 16,800 |
1～
50
件表示中 / 6712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 | 432,500円 | +4.4% | +2.1% | 2.77% | 14.73倍 | 1.17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 |
| 日東工器 | 222,300円 | +4.3% | +1.9% | 2.16% | 18.74倍 | 0.72倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 旭ダイヤ | 88,500円 | +10.0% | +45.3% | 3.39% | 17.55倍 | 0.73倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| 日トムソン | 59,900円 | +5.4% | +8.3% | 3.17% | 13.31倍 | 0.55倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| レオン自機 | 158,400円 | +3.3% | +9.3% | 2.65% | 11.34倍 | 1.18倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
市場注目の銘柄
チャート関連のコラム
