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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,884 | 1,924 | 1,881 | 1,914 | +30 | +1.6% | 149,200 |
| 2026/01/13 | 1,910 | 1,911 | 1,866 | 1,884 | +46 | +2.5% | 209,900 |
| 2026/01/09 | 1,810 | 1,838 | 1,806 | 1,838 | +42 | +2.3% | 140,400 |
| 2026/01/08 | 1,820 | 1,824 | 1,796 | 1,796 | -23 | -1.3% | 117,200 |
| 2026/01/07 | 1,797 | 1,835 | 1,789 | 1,819 | +22 | +1.2% | 105,500 |
| 2026/01/06 | 1,790 | 1,808 | 1,788 | 1,797 | +7 | +0.4% | 84,100 |
| 2026/01/05 | 1,805 | 1,816 | 1,786 | 1,790 | +1 | +0.1% | 117,300 |
| 2025/12/30 | 1,789 | 1,801 | 1,781 | 1,789 | ±0 | ±0% | 80,400 |
| 2025/12/29 | 1,763 | 1,789 | 1,763 | 1,789 | +31 | +1.8% | 102,100 |
| 2025/12/26 | 1,750 | 1,762 | 1,748 | 1,758 | +8 | +0.5% | 70,800 |
| 2025/12/25 | 1,745 | 1,756 | 1,732 | 1,750 | +17 | +1% | 56,000 |
| 2025/12/24 | 1,735 | 1,760 | 1,726 | 1,733 | -5 | -0.3% | 89,100 |
| 2025/12/23 | 1,711 | 1,747 | 1,706 | 1,738 | +24 | +1.4% | 76,400 |
| 2025/12/22 | 1,740 | 1,742 | 1,714 | 1,714 | -16 | -0.9% | 83,100 |
| 2025/12/19 | 1,711 | 1,733 | 1,709 | 1,730 | +21 | +1.2% | 84,700 |
| 2025/12/18 | 1,691 | 1,716 | 1,678 | 1,709 | +13 | +0.8% | 127,300 |
| 2025/12/17 | 1,717 | 1,718 | 1,695 | 1,696 | -19 | -1.1% | 132,200 |
| 2025/12/16 | 1,760 | 1,760 | 1,708 | 1,715 | -49 | -2.8% | 257,900 |
| 2025/12/15 | 1,750 | 1,778 | 1,738 | 1,764 | +9 | +0.5% | 280,500 |
| 2025/12/12 | 1,834 | 1,838 | 1,701 | 1,755 | +1 | +0.1% | 688,300 |
| 2025/12/11 | 1,784 | 1,793 | 1,740 | 1,754 | -19 | -1.1% | 273,400 |
| 2025/12/10 | 1,740 | 1,789 | 1,723 | 1,773 | +57 | +3.3% | 253,200 |
| 2025/12/09 | 1,740 | 1,757 | 1,709 | 1,716 | -20 | -1.2% | 135,600 |
| 2025/12/08 | 1,685 | 1,736 | 1,684 | 1,736 | +52 | +3.1% | 218,600 |
| 2025/12/05 | 1,691 | 1,709 | 1,684 | 1,684 | -20 | -1.2% | 89,400 |
| 2025/12/04 | 1,685 | 1,708 | 1,681 | 1,704 | +19 | +1.1% | 100,600 |
| 2025/12/03 | 1,672 | 1,694 | 1,668 | 1,685 | +14 | +0.8% | 98,300 |
| 2025/12/02 | 1,699 | 1,708 | 1,660 | 1,671 | -30 | -1.8% | 124,500 |
| 2025/12/01 | 1,698 | 1,723 | 1,679 | 1,701 | +3 | +0.2% | 238,000 |
| 2025/11/28 | 1,690 | 1,699 | 1,682 | 1,698 | +8 | +0.5% | 118,800 |
| 2025/11/27 | 1,660 | 1,690 | 1,657 | 1,690 | +31 | +1.9% | 231,000 |
| 2025/11/26 | 1,650 | 1,659 | 1,646 | 1,659 | +25 | +1.5% | 59,500 |
| 2025/11/25 | 1,661 | 1,662 | 1,627 | 1,634 | -36 | -2.2% | 78,000 |
| 2025/11/21 | 1,627 | 1,670 | 1,623 | 1,670 | +31 | +1.9% | 176,800 |
| 2025/11/20 | 1,618 | 1,644 | 1,615 | 1,639 | +37 | +2.3% | 115,500 |
| 2025/11/19 | 1,605 | 1,622 | 1,595 | 1,602 | -5 | -0.3% | 64,700 |
| 2025/11/18 | 1,632 | 1,634 | 1,606 | 1,607 | -25 | -1.5% | 63,000 |
| 2025/11/17 | 1,659 | 1,668 | 1,629 | 1,632 | -19 | -1.2% | 98,600 |
| 2025/11/14 | 1,624 | 1,653 | 1,618 | 1,651 | +30 | +1.9% | 160,500 |
| 2025/11/13 | 1,640 | 1,646 | 1,621 | 1,621 | -19 | -1.2% | 80,000 |
| 2025/11/12 | 1,620 | 1,643 | 1,614 | 1,640 | +25 | +1.5% | 118,800 |
| 2025/11/11 | 1,603 | 1,619 | 1,591 | 1,615 | +8 | +0.5% | 96,000 |
| 2025/11/10 | 1,622 | 1,632 | 1,607 | 1,607 | -15 | -0.9% | 112,700 |
| 2025/11/07 | 1,609 | 1,622 | 1,592 | 1,622 | +13 | +0.8% | 85,900 |
| 2025/11/06 | 1,591 | 1,623 | 1,586 | 1,609 | +19 | +1.2% | 85,600 |
| 2025/11/05 | 1,608 | 1,637 | 1,572 | 1,590 | -49 | -3% | 195,300 |
| 2025/11/04 | 1,589 | 1,653 | 1,585 | 1,639 | +53 | +3.3% | 685,600 |
| 2025/10/31 | 1,597 | 1,599 | 1,564 | 1,586 | -20 | -1.2% | 166,600 |
| 2025/10/30 | 1,580 | 1,623 | 1,577 | 1,606 | -20 | -1.2% | 254,800 |
| 2025/10/29 | 1,660 | 1,667 | 1,626 | 1,626 | -57 | -3.4% | 418,200 |
101～
150
件表示中 / 7215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 | 172,300円 | +6.0% | +11.1% | 4.41% | 11.51倍 | 1.16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 |
| ＮＩＴＴＯＫＵ | 300,500円 | +3.7% | -7.1% | 2.73% | 15.37倍 | 1.26倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 前澤ＨＤ | 141,400円 | - | - | 3.56% | 10.21倍 | - |
|
- |
| ＡＩＲＭＡＮ | 170,200円 | +5.2% | -28.1% | 4.23% | 11.58倍 | 1.02倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 技研製 | 173,900円 | +5.6% | +11.6% | 3.11% | 20.05倍 | 1.12倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
