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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,230 | 4,340 | 4,230 | 4,295 | +95 | +2.3% | 26,200 |
| 2024/09/19 | 4,150 | 4,210 | 4,135 | 4,200 | +120 | +2.9% | 23,500 |
| 2024/09/18 | 4,085 | 4,130 | 4,030 | 4,080 | +100 | +2.5% | 31,300 |
| 2024/09/17 | 3,950 | 4,005 | 3,905 | 3,980 | +80 | +2.1% | 22,000 |
| 2024/09/13 | 3,980 | 4,005 | 3,865 | 3,900 | -80 | -2% | 48,200 |
| 2024/09/12 | 3,940 | 4,040 | 3,860 | 3,980 | +115 | +3% | 43,200 |
| 2024/09/11 | 3,965 | 3,965 | 3,825 | 3,865 | -100 | -2.5% | 21,100 |
| 2024/09/10 | 3,975 | 4,010 | 3,960 | 3,965 | -10 | -0.3% | 6,500 |
| 2024/09/09 | 3,930 | 4,010 | 3,895 | 3,975 | -15 | -0.4% | 10,700 |
| 2024/09/06 | 4,095 | 4,095 | 3,980 | 3,990 | -50 | -1.2% | 13,200 |
| 2024/09/05 | 4,005 | 4,115 | 4,005 | 4,040 | +15 | +0.4% | 10,200 |
| 2024/09/04 | 4,095 | 4,095 | 4,015 | 4,025 | -145 | -3.5% | 17,200 |
| 2024/09/03 | 4,130 | 4,175 | 4,130 | 4,170 | +35 | +0.8% | 4,900 |
| 2024/09/02 | 4,150 | 4,175 | 4,100 | 4,135 | +40 | +1% | 9,700 |
| 2024/08/30 | 4,090 | 4,135 | 4,090 | 4,095 | +15 | +0.4% | 7,300 |
| 2024/08/29 | 4,055 | 4,090 | 4,030 | 4,080 | +10 | +0.2% | 8,100 |
| 2024/08/28 | 4,090 | 4,090 | 4,040 | 4,070 | -20 | -0.5% | 4,200 |
| 2024/08/27 | 4,025 | 4,105 | 4,025 | 4,090 | +65 | +1.6% | 9,700 |
| 2024/08/26 | 4,020 | 4,035 | 4,000 | 4,025 | +45 | +1.1% | 5,600 |
| 2024/08/23 | 4,030 | 4,030 | 3,975 | 3,980 | -50 | -1.2% | 11,100 |
| 2024/08/22 | 4,095 | 4,095 | 3,970 | 4,030 | -65 | -1.6% | 16,600 |
| 2024/08/21 | 4,095 | 4,130 | 4,060 | 4,095 | -5 | -0.1% | 7,300 |
| 2024/08/20 | 4,075 | 4,120 | 4,075 | 4,100 | +50 | +1.2% | 7,100 |
| 2024/08/19 | 4,170 | 4,170 | 4,045 | 4,050 | -120 | -2.9% | 11,500 |
| 2024/08/16 | 4,115 | 4,180 | 4,095 | 4,170 | +115 | +2.8% | 9,500 |
| 2024/08/15 | 4,045 | 4,095 | 4,025 | 4,055 | +25 | +0.6% | 9,400 |
| 2024/08/14 | 4,035 | 4,065 | 3,980 | 4,030 | +65 | +1.6% | 9,800 |
| 2024/08/13 | 3,990 | 4,000 | 3,925 | 3,965 | +100 | +2.6% | 9,100 |
| 2024/08/09 | 3,900 | 3,965 | 3,815 | 3,865 | +35 | +0.9% | 17,600 |
| 2024/08/08 | 3,815 | 3,880 | 3,755 | 3,830 | -15 | -0.4% | 21,000 |
| 2024/08/07 | 3,650 | 3,930 | 3,620 | 3,845 | +130 | +3.5% | 16,900 |
| 2024/08/06 | 3,710 | 3,835 | 3,650 | 3,715 | +215 | +6.1% | 27,400 |
| 2024/08/05 | 3,750 | 3,775 | 3,370 | 3,500 | -460 | -11.6% | 32,300 |
| 2024/08/02 | 4,060 | 4,095 | 3,955 | 3,960 | -240 | -5.7% | 26,400 |
| 2024/08/01 | 4,350 | 4,350 | 4,200 | 4,200 | -150 | -3.4% | 17,700 |
| 2024/07/31 | 4,275 | 4,365 | 4,235 | 4,350 | +45 | +1% | 15,800 |
| 2024/07/30 | 4,400 | 4,400 | 4,280 | 4,305 | -115 | -2.6% | 15,000 |
| 2024/07/29 | 4,355 | 4,425 | 4,330 | 4,420 | +130 | +3% | 9,200 |
| 2024/07/26 | 4,355 | 4,355 | 4,290 | 4,290 | -60 | -1.4% | 8,600 |
| 2024/07/25 | 4,400 | 4,470 | 4,350 | 4,350 | -50 | -1.1% | 13,700 |
| 2024/07/24 | 4,460 | 4,475 | 4,395 | 4,400 | -90 | -2% | 12,000 |
| 2024/07/23 | 4,500 | 4,550 | 4,465 | 4,490 | +5 | +0.1% | 10,100 |
| 2024/07/22 | 4,580 | 4,580 | 4,475 | 4,485 | -95 | -2.1% | 12,600 |
| 2024/07/19 | 4,700 | 4,715 | 4,580 | 4,580 | -120 | -2.6% | 15,700 |
| 2024/07/18 | 4,755 | 4,755 | 4,685 | 4,700 | -80 | -1.7% | 12,000 |
| 2024/07/17 | 4,845 | 4,930 | 4,780 | 4,780 | -30 | -0.6% | 27,800 |
| 2024/07/16 | 4,795 | 4,860 | 4,765 | 4,810 | +45 | +0.9% | 12,100 |
| 2024/07/12 | 4,690 | 4,810 | 4,670 | 4,765 | +55 | +1.2% | 12,600 |
| 2024/07/11 | 4,730 | 4,730 | 4,640 | 4,710 | -5 | -0.1% | 12,200 |
| 2024/07/10 | 4,810 | 4,890 | 4,685 | 4,715 | -90 | -1.9% | 44,900 |
51～
100
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
