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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 2,010 | 2,022 | 1,995 | 2,010 | ±0 | ±0% | 8,500 |
2021/01/12 | 2,002 | 2,025 | 1,995 | 2,010 | -18 | -0.9% | 9,800 |
2021/01/08 | 2,010 | 2,041 | 2,006 | 2,028 | +2 | +0.1% | 11,800 |
2021/01/07 | 1,990 | 2,038 | 1,990 | 2,026 | +40 | +2% | 24,700 |
2021/01/06 | 1,998 | 2,018 | 1,986 | 1,986 | -26 | -1.3% | 8,200 |
2021/01/05 | 1,974 | 2,020 | 1,973 | 2,012 | +37 | +1.9% | 17,000 |
2021/01/04 | 2,008 | 2,008 | 1,953 | 1,975 | -15 | -0.8% | 8,100 |
2020/12/30 | 1,980 | 2,005 | 1,957 | 1,990 | +10 | +0.5% | 17,900 |
2020/12/29 | 1,972 | 1,993 | 1,966 | 1,980 | -11 | -0.6% | 12,100 |
2020/12/28 | 1,954 | 1,991 | 1,936 | 1,991 | +37 | +1.9% | 25,400 |
2020/12/25 | 1,963 | 1,978 | 1,938 | 1,954 | -9 | -0.5% | 10,100 |
2020/12/24 | 1,966 | 1,984 | 1,951 | 1,963 | -15 | -0.8% | 20,700 |
2020/12/23 | 1,979 | 1,982 | 1,963 | 1,978 | +8 | +0.4% | 9,400 |
2020/12/22 | 1,961 | 1,986 | 1,958 | 1,970 | -16 | -0.8% | 17,600 |
2020/12/21 | 1,961 | 1,986 | 1,957 | 1,986 | +25 | +1.3% | 23,200 |
2020/12/18 | 2,000 | 2,000 | 1,961 | 1,961 | -40 | -2% | 12,700 |
2020/12/17 | 1,971 | 2,001 | 1,957 | 2,001 | +19 | +1% | 12,200 |
2020/12/16 | 2,001 | 2,017 | 1,958 | 1,982 | -37 | -1.8% | 22,500 |
2020/12/15 | 1,950 | 2,019 | 1,940 | 2,019 | +99 | +5.2% | 56,900 |
2020/12/14 | 1,939 | 1,942 | 1,916 | 1,920 | -2 | -0.1% | 18,700 |
2020/12/11 | 1,904 | 1,940 | 1,901 | 1,922 | +18 | +0.9% | 26,400 |
2020/12/10 | 1,912 | 1,919 | 1,890 | 1,904 | -24 | -1.2% | 17,600 |
2020/12/09 | 1,902 | 1,931 | 1,902 | 1,928 | +26 | +1.4% | 5,900 |
2020/12/08 | 1,915 | 1,920 | 1,900 | 1,902 | -16 | -0.8% | 18,000 |
2020/12/07 | 1,934 | 1,948 | 1,918 | 1,918 | -15 | -0.8% | 7,600 |
2020/12/04 | 1,915 | 1,946 | 1,915 | 1,933 | -1 | -0.1% | 7,200 |
2020/12/03 | 1,906 | 1,939 | 1,906 | 1,934 | +28 | +1.5% | 21,600 |
2020/12/02 | 1,950 | 1,957 | 1,899 | 1,906 | -34 | -1.8% | 20,500 |
2020/12/01 | 1,948 | 1,964 | 1,920 | 1,940 | +21 | +1.1% | 21,000 |
2020/11/30 | 1,904 | 1,944 | 1,903 | 1,919 | -15 | -0.8% | 15,100 |
2020/11/27 | 1,902 | 1,955 | 1,902 | 1,934 | +15 | +0.8% | 20,800 |
2020/11/26 | 1,915 | 1,954 | 1,907 | 1,919 | +7 | +0.4% | 15,000 |
2020/11/25 | 1,976 | 1,976 | 1,910 | 1,912 | -39 | -2% | 21,100 |
2020/11/24 | 1,975 | 1,975 | 1,950 | 1,951 | -13 | -0.7% | 12,200 |
2020/11/20 | 1,960 | 1,966 | 1,949 | 1,964 | +4 | +0.2% | 7,300 |
2020/11/19 | 1,975 | 1,975 | 1,948 | 1,960 | +3 | +0.2% | 5,400 |
2020/11/18 | 1,974 | 1,974 | 1,947 | 1,957 | -17 | -0.9% | 5,400 |
2020/11/17 | 2,000 | 2,003 | 1,964 | 1,974 | -13 | -0.7% | 14,600 |
2020/11/16 | 1,945 | 1,987 | 1,945 | 1,987 | +43 | +2.2% | 14,200 |
2020/11/13 | 1,951 | 1,956 | 1,919 | 1,944 | -13 | -0.7% | 8,600 |
2020/11/12 | 1,976 | 1,980 | 1,946 | 1,957 | -19 | -1% | 7,700 |
2020/11/11 | 1,972 | 1,982 | 1,953 | 1,976 | +17 | +0.9% | 14,700 |
2020/11/10 | 1,944 | 1,965 | 1,935 | 1,959 | +15 | +0.8% | 20,300 |
2020/11/09 | 1,957 | 1,964 | 1,928 | 1,944 | -15 | -0.8% | 16,500 |
2020/11/06 | 1,960 | 1,960 | 1,936 | 1,959 | +2 | +0.1% | 13,300 |
2020/11/05 | 1,912 | 1,959 | 1,892 | 1,957 | +51 | +2.7% | 21,900 |
2020/11/04 | 1,925 | 1,935 | 1,898 | 1,906 | -23 | -1.2% | 20,900 |
2020/11/02 | 1,941 | 1,946 | 1,909 | 1,929 | -12 | -0.6% | 27,200 |
2020/10/30 | 1,903 | 1,954 | 1,903 | 1,941 | +38 | +2% | 52,600 |
2020/10/29 | 1,959 | 1,969 | 1,903 | 1,903 | -125 | -6.2% | 152,000 |
1101~
1150
件表示中 / 6992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 | 144,100円 | +13.6% | +12.0% | 3.49% | 11.47倍 | 1.05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 |
新東工 | 86,300円 | +6.5% | +55.0% | 5.10% | 15.09倍 | 0.38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 |
荏原実業 | 355,500円 | +6.7% | +4.7% | 3.38% | 12.83倍 | 1.80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 |
ヤマシンフィルタ | 63,400円 | +1.6% | +3.0% | 2.52% | 23.09倍 | 1.95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 |
日トムソン | 54,900円 | +7.6% | -18.5% | 4.74% | 25.30倍 | 0.50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