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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,659 | 1,678 | 1,651 | 1,676 | +14 | +0.8% | 40,900 |
| 2025/08/20 | 1,666 | 1,669 | 1,651 | 1,662 | -4 | -0.2% | 35,600 |
| 2025/08/19 | 1,650 | 1,666 | 1,641 | 1,666 | +32 | +2% | 60,900 |
| 2025/08/18 | 1,641 | 1,649 | 1,634 | 1,634 | -6 | -0.4% | 56,600 |
| 2025/08/15 | 1,663 | 1,664 | 1,640 | 1,640 | -22 | -1.3% | 71,400 |
| 2025/08/14 | 1,671 | 1,679 | 1,652 | 1,662 | -17 | -1% | 43,100 |
| 2025/08/13 | 1,670 | 1,679 | 1,657 | 1,679 | +12 | +0.7% | 57,100 |
| 2025/08/12 | 1,679 | 1,680 | 1,657 | 1,667 | +8 | +0.5% | 66,000 |
| 2025/08/08 | 1,635 | 1,670 | 1,633 | 1,659 | +24 | +1.5% | 84,900 |
| 2025/08/07 | 1,638 | 1,644 | 1,622 | 1,635 | +3 | +0.2% | 42,200 |
| 2025/08/06 | 1,610 | 1,635 | 1,601 | 1,632 | +33 | +2.1% | 45,100 |
| 2025/08/05 | 1,597 | 1,615 | 1,580 | 1,599 | +26 | +1.7% | 44,300 |
| 2025/08/04 | 1,590 | 1,609 | 1,569 | 1,573 | -48 | -3% | 79,600 |
| 2025/08/01 | 1,599 | 1,624 | 1,595 | 1,621 | +27 | +1.7% | 64,700 |
| 2025/07/31 | 1,568 | 1,595 | 1,568 | 1,594 | +28 | +1.8% | 47,400 |
| 2025/07/30 | 1,585 | 1,590 | 1,557 | 1,566 | -5 | -0.3% | 46,300 |
| 2025/07/29 | 1,558 | 1,571 | 1,550 | 1,571 | +8 | +0.5% | 42,800 |
| 2025/07/28 | 1,559 | 1,573 | 1,555 | 1,563 | +9 | +0.6% | 50,000 |
| 2025/07/25 | 1,562 | 1,581 | 1,554 | 1,554 | -22 | -1.4% | 81,700 |
| 2025/07/24 | 1,524 | 1,576 | 1,523 | 1,576 | +58 | +3.8% | 145,000 |
| 2025/07/23 | 1,497 | 1,519 | 1,489 | 1,518 | +45 | +3.1% | 104,100 |
| 2025/07/22 | 1,467 | 1,479 | 1,467 | 1,473 | +6 | +0.4% | 35,300 |
| 2025/07/18 | 1,483 | 1,483 | 1,467 | 1,467 | -14 | -0.9% | 36,400 |
| 2025/07/17 | 1,476 | 1,482 | 1,470 | 1,481 | +2 | +0.1% | 41,100 |
| 2025/07/16 | 1,498 | 1,500 | 1,479 | 1,479 | +2 | +0.1% | 36,600 |
| 2025/07/15 | 1,501 | 1,509 | 1,472 | 1,477 | -15 | -1% | 39,900 |
| 2025/07/14 | 1,500 | 1,518 | 1,489 | 1,492 | -3 | -0.2% | 137,700 |
| 2025/07/11 | 1,456 | 1,507 | 1,455 | 1,495 | +54 | +3.7% | 135,000 |
| 2025/07/10 | 1,459 | 1,459 | 1,441 | 1,441 | -8 | -0.6% | 45,600 |
| 2025/07/09 | 1,434 | 1,464 | 1,433 | 1,449 | +19 | +1.3% | 97,100 |
| 2025/07/08 | 1,413 | 1,431 | 1,409 | 1,430 | +15 | +1.1% | 51,600 |
| 2025/07/07 | 1,428 | 1,428 | 1,405 | 1,415 | -6 | -0.4% | 49,300 |
| 2025/07/04 | 1,414 | 1,423 | 1,411 | 1,421 | +7 | +0.5% | 28,700 |
| 2025/07/03 | 1,405 | 1,418 | 1,403 | 1,414 | +13 | +0.9% | 39,900 |
| 2025/07/02 | 1,400 | 1,416 | 1,394 | 1,401 | -4 | -0.3% | 33,700 |
| 2025/07/01 | 1,430 | 1,430 | 1,404 | 1,405 | -24 | -1.7% | 36,400 |
| 2025/06/30 | 1,442 | 1,450 | 1,426 | 1,429 | -7 | -0.5% | 51,700 |
| 2025/06/27 | 1,421 | 1,436 | 1,420 | 1,436 | +20 | +1.4% | 55,800 |
| 2025/06/26 | 1,400 | 1,422 | 1,400 | 1,416 | +15 | +1.1% | 49,200 |
| 2025/06/25 | 1,414 | 1,414 | 1,394 | 1,401 | -12 | -0.8% | 65,300 |
| 2025/06/24 | 1,409 | 1,422 | 1,409 | 1,413 | +9 | +0.6% | 50,200 |
| 2025/06/23 | 1,390 | 1,404 | 1,377 | 1,404 | +14 | +1% | 76,400 |
| 2025/06/20 | 1,402 | 1,405 | 1,390 | 1,390 | -12 | -0.9% | 64,400 |
| 2025/06/19 | 1,410 | 1,410 | 1,396 | 1,402 | -1 | -0.1% | 48,600 |
| 2025/06/18 | 1,384 | 1,404 | 1,384 | 1,403 | +19 | +1.4% | 105,800 |
| 2025/06/17 | 1,380 | 1,390 | 1,373 | 1,384 | -8 | -0.6% | 152,500 |
| 2025/06/16 | 1,426 | 1,430 | 1,392 | 1,392 | -31 | -2.2% | 133,800 |
| 2025/06/13 | 1,470 | 1,471 | 1,410 | 1,423 | -83 | -5.5% | 276,900 |
| 2025/06/12 | 1,510 | 1,529 | 1,500 | 1,506 | -5 | -0.3% | 98,900 |
| 2025/06/11 | 1,503 | 1,522 | 1,501 | 1,511 | +9 | +0.6% | 60,300 |
1～
50
件表示中 / 7020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 | 167,600円 | +13.6% | +12.0% | 3.00% | 13.34倍 | 1.22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 |
| イワキポンプ | 249,100円 | +5.9% | +1.3% | 3.05% | 11.54倍 | 1.46倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 荏原実業 | 412,000円 | +6.7% | +4.7% | 2.91% | 14.87倍 | 1.95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 |
| 新東工 | 94,500円 | +6.5% | +55.0% | 4.66% | 16.54倍 | 0.41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 |
| 日トムソン | 62,900円 | +7.6% | -18.5% | 4.13% | 29.03倍 | 0.58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」 |
市場注目の銘柄
チャート関連のコラム
