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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/06 | 3,880 | 3,915 | 3,880 | 3,885 | -30 | -0.8% | 14,700 |
| 2024/03/05 | 3,850 | 3,935 | 3,810 | 3,915 | +30 | +0.8% | 16,400 |
| 2024/03/04 | 3,865 | 3,935 | 3,855 | 3,885 | +90 | +2.4% | 28,300 |
| 2024/03/01 | 3,835 | 3,855 | 3,770 | 3,795 | -95 | -2.4% | 27,200 |
| 2024/02/29 | 3,860 | 3,905 | 3,830 | 3,890 | +65 | +1.7% | 17,600 |
| 2024/02/28 | 3,830 | 3,870 | 3,810 | 3,825 | -10 | -0.3% | 15,000 |
| 2024/02/27 | 3,800 | 3,840 | 3,795 | 3,835 | +45 | +1.2% | 15,500 |
| 2024/02/26 | 3,820 | 3,860 | 3,790 | 3,790 | -15 | -0.4% | 14,100 |
| 2024/02/22 | 3,750 | 3,810 | 3,750 | 3,805 | +55 | +1.5% | 8,900 |
| 2024/02/21 | 3,805 | 3,810 | 3,735 | 3,750 | -45 | -1.2% | 8,400 |
| 2024/02/20 | 3,775 | 3,820 | 3,760 | 3,795 | +65 | +1.7% | 19,200 |
| 2024/02/19 | 3,750 | 3,750 | 3,705 | 3,730 | +10 | +0.3% | 12,700 |
| 2024/02/16 | 3,655 | 3,750 | 3,655 | 3,720 | +65 | +1.8% | 26,200 |
| 2024/02/15 | 3,670 | 3,670 | 3,605 | 3,655 | +10 | +0.3% | 13,500 |
1～
50
件表示中 / 6698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 | 416,500円 | +4.4% | +2.1% | 2.88% | 14.18倍 | 1.13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 |
| 島精機 | 131,500円 | -8.4% | - | 0.76% | 60.52倍 | 0.50倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 帝国電機 | 242,900円 | +2.3% | -0.6% | 3.79% | 14.06倍 | 1.29倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 荏原実業 | 332,000円 | +4.7% | +0.9% | 2.86% | 12.58倍 | 1.88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 |
| レオン自機 | 146,700円 | +4.9% | +47.7% | 2.73% | 10.94倍 | 1.16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
