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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 2010/05/25 | 184 | 186 | 179 | 180 | -2 | -1.1% | 156,200 |
| 2010/05/24 | 189 | 189 | 180 | 182 | -4 | -2.2% | 74,600 |
| 2010/05/21 | 186 | 191 | 183 | 186 | -5 | -2.6% | 58,700 |
| 2010/05/20 | 191 | 195 | 189 | 191 | -1 | -0.5% | 53,400 |
| 2010/05/19 | 196 | 196 | 190 | 192 | -6 | -3% | 43,300 |
| 2010/05/18 | 200 | 205 | 192 | 198 | ±0 | ±0% | 111,800 |
| 2010/05/17 | 207 | 207 | 197 | 198 | -9 | -4.3% | 110,700 |
| 2010/05/14 | 227 | 227 | 200 | 207 | -20 | -8.8% | 127,600 |
| 2010/05/13 | 226 | 232 | 220 | 227 | +1 | +0.4% | 47,900 |
| 2010/05/12 | 224 | 229 | 223 | 226 | ±0 | ±0% | 46,700 |
| 2010/05/11 | 236 | 237 | 225 | 226 | -4 | -1.7% | 65,700 |
| 2010/05/10 | 221 | 233 | 221 | 230 | +2 | +0.9% | 71,800 |
| 2010/05/07 | 232 | 232 | 226 | 228 | -9 | -3.8% | 74,500 |
| 2010/05/06 | 234 | 243 | 234 | 237 | -1 | -0.4% | 106,800 |
| 2010/04/30 | 237 | 243 | 237 | 238 | +1 | +0.4% | 98,100 |
| 2010/04/28 | 238 | 241 | 232 | 237 | -4 | -1.7% | 87,200 |
| 2010/04/27 | 241 | 243 | 238 | 241 | +2 | +0.8% | 52,400 |
| 2010/04/26 | 236 | 245 | 236 | 239 | -1 | -0.4% | 74,100 |
| 2010/04/23 | 239 | 241 | 236 | 240 | +1 | +0.4% | 47,200 |
| 2010/04/22 | 236 | 243 | 236 | 239 | +2 | +0.8% | 48,500 |
| 2010/04/21 | 236 | 242 | 236 | 237 | +3 | +1.3% | 71,000 |
| 2010/04/20 | 237 | 238 | 232 | 234 | -3 | -1.3% | 61,000 |
| 2010/04/19 | 241 | 242 | 237 | 237 | -7 | -2.9% | 65,300 |
| 2010/04/16 | 246 | 247 | 238 | 244 | +1 | +0.4% | 155,900 |
| 2010/04/15 | 245 | 247 | 242 | 243 | -2 | -0.8% | 55,900 |
| 2010/04/14 | 247 | 247 | 242 | 245 | +1 | +0.4% | 57,500 |
| 2010/04/13 | 247 | 247 | 240 | 244 | -4 | -1.6% | 59,100 |
| 2010/04/12 | 252 | 252 | 248 | 248 | ±0 | ±0% | 33,800 |
3401～
3450
件表示中 / 3457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 | 71,300円 | -4.0% | -5.7% | 3.37% | 2.13倍 | 0.56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 |
| ヤマト | 114,700円 | +5.6% | +41.6% | 3.05% | 11.97倍 | 0.77倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 大成温 | 440,000円 | -6.6% | -22.2% | 3.00% | 14.42倍 | 1.01倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 日リーテック | 113,100円 | +8.8% | +2.3% | 3.18% | 10.00倍 | 0.47倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 飛島建 | 148,800円 | +2.2% | +2.6% | 4.70% | 9.19倍 | 0.58倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
市場注目の銘柄
チャート関連のコラム
