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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,407 | 1,418 | 1,395 | 1,395 | -12 | -0.9% | 53,700 |
| 2025/05/20 | 1,408 | 1,414 | 1,396 | 1,407 | +4 | +0.3% | 65,400 |
| 2025/05/19 | 1,407 | 1,431 | 1,402 | 1,403 | -6 | -0.4% | 105,500 |
| 2025/05/16 | 1,383 | 1,411 | 1,380 | 1,409 | +26 | +1.9% | 68,700 |
| 2025/05/15 | 1,388 | 1,403 | 1,375 | 1,383 | -17 | -1.2% | 47,700 |
| 2025/05/14 | 1,407 | 1,420 | 1,364 | 1,400 | -13 | -0.9% | 82,700 |
| 2025/05/13 | 1,413 | 1,413 | 1,396 | 1,413 | +4 | +0.3% | 71,300 |
| 2025/05/12 | 1,377 | 1,412 | 1,377 | 1,409 | +32 | +2.3% | 123,300 |
| 2025/05/09 | 1,374 | 1,389 | 1,374 | 1,377 | +7 | +0.5% | 80,000 |
| 2025/05/08 | 1,353 | 1,372 | 1,353 | 1,370 | +17 | +1.3% | 77,700 |
| 2025/05/07 | 1,344 | 1,363 | 1,336 | 1,353 | -2 | -0.1% | 93,100 |
| 2025/05/02 | 1,347 | 1,368 | 1,346 | 1,355 | -4 | -0.3% | 67,700 |
| 2025/05/01 | 1,360 | 1,364 | 1,345 | 1,359 | -24 | -1.7% | 64,700 |
| 2025/04/30 | 1,375 | 1,388 | 1,350 | 1,383 | +5 | +0.4% | 125,200 |
| 2025/04/28 | 1,349 | 1,378 | 1,333 | 1,378 | -2,832 | -67.3% | 236,500 |
| 2025/04/25 | 4,180 | 4,235 | 4,180 | 4,210 | +30 | +0.7% | 61,200 |
| 2025/04/24 | 4,210 | 4,240 | 4,180 | 4,180 | -25 | -0.6% | 62,200 |
| 2025/04/23 | 4,270 | 4,275 | 4,200 | 4,205 | -20 | -0.5% | 59,900 |
| 2025/04/22 | 4,260 | 4,265 | 4,205 | 4,225 | -60 | -1.4% | 51,400 |
| 2025/04/21 | 4,305 | 4,330 | 4,245 | 4,285 | -10 | -0.2% | 49,900 |
| 2025/04/18 | 4,185 | 4,295 | 4,155 | 4,295 | +150 | +3.6% | 43,300 |
| 2025/04/17 | 4,190 | 4,215 | 4,130 | 4,145 | -15 | -0.4% | 31,600 |
| 2025/04/16 | 4,150 | 4,205 | 4,140 | 4,160 | +45 | +1.1% | 29,400 |
| 2025/04/15 | 4,170 | 4,170 | 4,115 | 4,115 | -20 | -0.5% | 24,900 |
| 2025/04/14 | 4,140 | 4,155 | 4,090 | 4,135 | +65 | +1.6% | 20,400 |
| 2025/04/11 | 4,010 | 4,075 | 3,925 | 4,070 | -5 | -0.1% | 43,400 |
| 2025/04/10 | 4,205 | 4,205 | 4,060 | 4,075 | +175 | +4.5% | 42,300 |
| 2025/04/09 | 3,930 | 3,940 | 3,840 | 3,900 | -80 | -2% | 47,100 |
| 2025/04/08 | 3,885 | 4,035 | 3,870 | 3,980 | +235 | +6.3% | 38,100 |
| 2025/04/07 | 3,680 | 3,860 | 3,625 | 3,745 | -285 | -7.1% | 70,900 |
| 2025/04/04 | 4,245 | 4,255 | 3,970 | 4,030 | -285 | -6.6% | 95,000 |
| 2025/04/03 | 4,135 | 4,330 | 4,105 | 4,315 | +15 | +0.3% | 52,700 |
| 2025/04/02 | 4,405 | 4,420 | 4,290 | 4,300 | -85 | -1.9% | 44,300 |
| 2025/04/01 | 4,470 | 4,510 | 4,380 | 4,385 | +35 | +0.8% | 59,200 |
| 2025/03/31 | 4,435 | 4,445 | 4,350 | 4,350 | -85 | -1.9% | 58,100 |
| 2025/03/28 | 4,410 | 4,450 | 4,365 | 4,435 | +60 | +1.4% | 60,200 |
| 2025/03/27 | 4,300 | 4,375 | 4,280 | 4,375 | +60 | +1.4% | 49,400 |
| 2025/03/26 | 4,275 | 4,335 | 4,250 | 4,315 | +50 | +1.2% | 45,600 |
| 2025/03/25 | 4,330 | 4,355 | 4,250 | 4,265 | +145 | +3.5% | 68,800 |
| 2025/03/24 | 4,150 | 4,160 | 4,105 | 4,120 | -15 | -0.4% | 17,800 |
| 2025/03/21 | 4,150 | 4,160 | 4,110 | 4,135 | -15 | -0.4% | 19,300 |
| 2025/03/19 | 4,160 | 4,185 | 4,130 | 4,150 | -30 | -0.7% | 11,700 |
| 2025/03/18 | 4,205 | 4,230 | 4,170 | 4,180 | -20 | -0.5% | 16,600 |
| 2025/03/17 | 4,130 | 4,210 | 4,090 | 4,200 | +45 | +1.1% | 40,200 |
| 2025/03/14 | 4,180 | 4,285 | 4,085 | 4,155 | +255 | +6.5% | 159,900 |
| 2025/03/13 | 3,955 | 3,955 | 3,900 | 3,900 | -25 | -0.6% | 18,000 |
| 2025/03/12 | 3,900 | 3,925 | 3,880 | 3,925 | +25 | +0.6% | 14,400 |
| 2025/03/11 | 3,840 | 3,905 | 3,825 | 3,900 | -10 | -0.3% | 16,000 |
| 2025/03/10 | 3,880 | 3,935 | 3,870 | 3,910 | +45 | +1.2% | 25,500 |
| 2025/03/07 | 3,820 | 3,895 | 3,780 | 3,865 | -25 | -0.6% | 25,600 |
1～
50
件表示中 / 6956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 | 139,500円 | +9.4% | +4.7% | 3.54% | 11.54倍 | 1.06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 |
| ソディック | 87,500円 | +5.1% | +4.8% | 3.31% | 15.28倍 | 0.53倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 新東工 | 82,300円 | +6.5% | +55.0% | 5.35% | 14.39倍 | 0.36倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 荏原実業 | 325,500円 | +6.7% | +4.7% | 3.69% | 11.73倍 | 1.65倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| ヤマシンフィルタ | 57,500円 | +1.6% | +3.0% | 2.78% | 21.38倍 | 1.80倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
