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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 3,955 | 3,955 | 3,810 | 3,830 | -100 | -2.5% | 43,200 |
| 2024/12/16 | 4,125 | 4,125 | 3,915 | 3,930 | -165 | -4% | 67,200 |
| 2024/12/13 | 4,135 | 4,135 | 4,020 | 4,095 | -45 | -1.1% | 53,800 |
| 2024/12/12 | 4,060 | 4,160 | 3,935 | 4,140 | +175 | +4.4% | 212,400 |
| 2024/12/11 | 3,950 | 3,985 | 3,880 | 3,965 | +35 | +0.9% | 97,200 |
| 2024/12/10 | 3,920 | 3,950 | 3,905 | 3,930 | +15 | +0.4% | 29,500 |
| 2024/12/09 | 3,915 | 3,930 | 3,870 | 3,915 | +65 | +1.7% | 23,400 |
| 2024/12/06 | 3,830 | 3,865 | 3,815 | 3,850 | +20 | +0.5% | 16,400 |
| 2024/12/05 | 3,875 | 3,875 | 3,830 | 3,830 | -25 | -0.6% | 10,900 |
| 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 |
101～
150
件表示中 / 6956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 | 139,400円 | +9.4% | +4.7% | 3.54% | 11.53倍 | 1.06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 |
| ソディック | 87,200円 | +5.1% | +4.8% | 3.33% | 15.23倍 | 0.53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 |
| 新東工 | 81,800円 | +6.5% | +55.0% | 5.38% | 14.30倍 | 0.36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 | 323,000円 | +6.7% | +4.7% | 3.72% | 11.64倍 | 1.64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 | 57,800円 | +1.6% | +3.0% | 2.77% | 21.49倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
