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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 3,895 | 3,930 | 3,845 | 3,855 | -10 | -0.3% | 19,000 |
| 2024/12/03 | 3,830 | 3,910 | 3,830 | 3,865 | +55 | +1.4% | 18,200 |
| 2024/12/02 | 3,865 | 3,870 | 3,810 | 3,810 | ±0 | ±0% | 11,900 |
| 2024/11/29 | 3,820 | 3,825 | 3,800 | 3,810 | -10 | -0.3% | 10,200 |
| 2024/11/28 | 3,770 | 3,820 | 3,760 | 3,820 | +35 | +0.9% | 14,100 |
| 2024/11/27 | 3,835 | 3,835 | 3,765 | 3,785 | -55 | -1.4% | 17,300 |
| 2024/11/26 | 3,880 | 3,885 | 3,815 | 3,840 | -45 | -1.2% | 15,100 |
| 2024/11/25 | 3,895 | 3,895 | 3,855 | 3,885 | ±0 | ±0% | 17,100 |
| 2024/11/22 | 3,875 | 3,900 | 3,845 | 3,885 | +20 | +0.5% | 18,700 |
| 2024/11/21 | 3,870 | 3,875 | 3,830 | 3,865 | -5 | -0.1% | 12,800 |
| 2024/11/20 | 3,865 | 3,890 | 3,835 | 3,870 | +5 | +0.1% | 15,100 |
| 2024/11/19 | 3,920 | 3,945 | 3,865 | 3,865 | -35 | -0.9% | 17,500 |
| 2024/11/18 | 3,940 | 3,955 | 3,900 | 3,900 | -40 | -1% | 19,200 |
| 2024/11/15 | 3,920 | 3,960 | 3,920 | 3,940 | +20 | +0.5% | 15,300 |
| 2024/11/14 | 3,960 | 3,985 | 3,920 | 3,920 | -30 | -0.8% | 31,600 |
| 2024/11/13 | 3,940 | 3,965 | 3,925 | 3,950 | ±0 | ±0% | 27,200 |
| 2024/11/12 | 3,890 | 3,975 | 3,890 | 3,950 | +65 | +1.7% | 34,600 |
| 2024/11/11 | 3,905 | 3,915 | 3,850 | 3,885 | -50 | -1.3% | 24,400 |
| 2024/11/08 | 3,925 | 3,975 | 3,920 | 3,935 | +50 | +1.3% | 57,900 |
| 2024/11/07 | 3,830 | 3,905 | 3,830 | 3,885 | +75 | +2% | 63,100 |
| 2024/11/06 | 3,775 | 3,820 | 3,770 | 3,810 | +35 | +0.9% | 38,500 |
| 2024/11/05 | 3,730 | 3,790 | 3,685 | 3,775 | +80 | +2.2% | 33,500 |
| 2024/11/01 | 3,720 | 3,735 | 3,680 | 3,695 | -80 | -2.1% | 40,300 |
| 2024/10/31 | 3,740 | 3,825 | 3,740 | 3,775 | +10 | +0.3% | 47,000 |
| 2024/10/30 | 3,725 | 3,825 | 3,700 | 3,765 | -95 | -2.5% | 158,900 |
| 2024/10/29 | 3,810 | 3,880 | 3,765 | 3,860 | +40 | +1% | 197,400 |
| 2024/10/28 | 3,770 | 3,835 | 3,750 | 3,820 | +65 | +1.7% | 79,000 |
| 2024/10/25 | 3,800 | 3,800 | 3,735 | 3,755 | -55 | -1.4% | 66,800 |
| 2024/10/24 | 3,805 | 3,820 | 3,750 | 3,810 | -35 | -0.9% | 75,100 |
| 2024/10/23 | 3,905 | 3,905 | 3,830 | 3,845 | -75 | -1.9% | 62,900 |
| 2024/10/22 | 3,970 | 3,970 | 3,915 | 3,920 | -50 | -1.3% | 55,200 |
| 2024/10/21 | 3,995 | 4,000 | 3,965 | 3,970 | -5 | -0.1% | 46,900 |
| 2024/10/18 | 3,945 | 3,975 | 3,935 | 3,975 | +35 | +0.9% | 28,500 |
| 2024/10/17 | 4,000 | 4,000 | 3,930 | 3,940 | -60 | -1.5% | 63,600 |
| 2024/10/16 | 4,025 | 4,060 | 4,000 | 4,000 | -35 | -0.9% | 55,100 |
| 2024/10/15 | 4,070 | 4,085 | 4,035 | 4,035 | -5 | -0.1% | 66,500 |
| 2024/10/11 | 4,055 | 4,080 | 4,030 | 4,040 | -20 | -0.5% | 45,300 |
| 2024/10/10 | 4,110 | 4,115 | 4,050 | 4,060 | -45 | -1.1% | 41,000 |
| 2024/10/09 | 4,155 | 4,170 | 4,090 | 4,105 | -45 | -1.1% | 47,800 |
| 2024/10/08 | 4,125 | 4,185 | 4,110 | 4,150 | -5 | -0.1% | 32,300 |
| 2024/10/07 | 4,200 | 4,210 | 4,140 | 4,155 | -15 | -0.4% | 55,100 |
| 2024/10/04 | 4,175 | 4,200 | 4,145 | 4,170 | -15 | -0.4% | 32,200 |
| 2024/10/03 | 4,220 | 4,275 | 4,185 | 4,185 | -20 | -0.5% | 45,600 |
| 2024/10/02 | 4,305 | 4,335 | 4,200 | 4,205 | -105 | -2.4% | 54,600 |
| 2024/10/01 | 4,300 | 4,345 | 4,260 | 4,310 | +5 | +0.1% | 27,800 |
| 2024/09/30 | 4,315 | 4,375 | 4,260 | 4,305 | -80 | -1.8% | 35,700 |
| 2024/09/27 | 4,405 | 4,485 | 4,360 | 4,385 | ±0 | ±0% | 36,700 |
| 2024/09/26 | 4,330 | 4,385 | 4,300 | 4,385 | +85 | +2% | 28,400 |
| 2024/09/25 | 4,320 | 4,320 | 4,250 | 4,300 | -20 | -0.5% | 17,100 |
| 2024/09/24 | 4,335 | 4,350 | 4,240 | 4,320 | +25 | +0.6% | 23,100 |
1～
50
件表示中 / 6847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 | 385,500円 | +6.4% | +11.8% | 3.27% | 12.29倍 | 1.00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 |
| ヤマシンフィルタ | 62,300円 | +7.1% | +61.1% | 1.93% | 29.69倍 | 2.01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 |
| 旭ダイヤ | 79,700円 | +10.0% | +45.3% | 3.76% | 15.81倍 | 0.65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 |
| レオン自機 | 141,100円 | +3.3% | +9.3% | 2.98% | 10.13倍 | 1.04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 |
| ソディック | 72,300円 | +7.9% | - | 4.01% | 40.82倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
