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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/03/06 | 3,870 | 3,915 | 3,850 | 3,890 | +55 | +1.4% | 35,000 |
| 2025/03/05 | 3,790 | 3,840 | 3,780 | 3,835 | +55 | +1.5% | 26,600 |
| 2025/03/04 | 3,745 | 3,795 | 3,745 | 3,780 | +15 | +0.4% | 15,900 |
| 2025/03/03 | 3,710 | 3,765 | 3,695 | 3,765 | +85 | +2.3% | 15,800 |
| 2025/02/28 | 3,675 | 3,690 | 3,660 | 3,680 | -15 | -0.4% | 10,100 |
| 2025/02/27 | 3,620 | 3,695 | 3,620 | 3,695 | +100 | +2.8% | 18,800 |
| 2025/02/26 | 3,585 | 3,610 | 3,575 | 3,595 | -5 | -0.1% | 14,800 |
| 2025/02/25 | 3,560 | 3,635 | 3,545 | 3,600 | -5 | -0.1% | 23,500 |
| 2025/02/21 | 3,615 | 3,635 | 3,555 | 3,605 | -45 | -1.2% | 30,400 |
| 2025/02/20 | 3,670 | 3,685 | 3,620 | 3,650 | -20 | -0.5% | 27,100 |
| 2025/02/19 | 3,665 | 3,700 | 3,660 | 3,670 | -5 | -0.1% | 10,700 |
| 2025/02/18 | 3,680 | 3,695 | 3,670 | 3,675 | -5 | -0.1% | 9,500 |
| 2025/02/17 | 3,705 | 3,720 | 3,680 | 3,680 | -25 | -0.7% | 15,500 |
| 2025/02/14 | 3,740 | 3,745 | 3,705 | 3,705 | -15 | -0.4% | 6,900 |
| 2025/02/13 | 3,730 | 3,740 | 3,720 | 3,720 | -5 | -0.1% | 5,700 |
| 2025/02/12 | 3,730 | 3,745 | 3,715 | 3,725 | +25 | +0.7% | 7,800 |
| 2025/02/10 | 3,730 | 3,735 | 3,700 | 3,700 | -25 | -0.7% | 7,400 |
| 2025/02/07 | 3,715 | 3,745 | 3,710 | 3,725 | ±0 | ±0% | 9,300 |
| 2025/02/06 | 3,725 | 3,745 | 3,705 | 3,725 | +15 | +0.4% | 5,100 |
| 2025/02/05 | 3,770 | 3,770 | 3,705 | 3,710 | -20 | -0.5% | 15,300 |
| 2025/02/04 | 3,780 | 3,810 | 3,730 | 3,730 | -30 | -0.8% | 15,700 |
| 2025/02/03 | 3,810 | 3,815 | 3,755 | 3,760 | -50 | -1.3% | 43,000 |
| 2025/01/31 | 3,810 | 3,815 | 3,785 | 3,810 | ±0 | ±0% | 11,600 |
| 2025/01/30 | 3,780 | 3,830 | 3,780 | 3,810 | +35 | +0.9% | 13,800 |
| 2025/01/29 | 3,825 | 3,830 | 3,775 | 3,775 | -35 | -0.9% | 11,000 |
| 2025/01/28 | 3,745 | 3,810 | 3,745 | 3,810 | +65 | +1.7% | 15,500 |
| 2025/01/27 | 3,775 | 3,775 | 3,735 | 3,745 | +15 | +0.4% | 14,100 |
1～
50
件表示中 / 6929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 | 408,000円 | +9.4% | +4.7% | 3.63% | 11.25倍 | 1.04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 |
| アネスト岩田 | 107,100円 | +2.0% | -11.1% | 4.20% | 9.57倍 | 0.89倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 帝国電機 | 267,700円 | +1.6% | +4.6% | 3.59% | 13.40倍 | 1.32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 | 335,500円 | +6.7% | +4.7% | 3.58% | 12.08倍 | 1.69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 |
| イワキポンプ | 185,100円 | +6.8% | -6.4% | 3.13% | 9.76倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
