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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,735 | 4,850 | 4,735 | 4,805 | +70 | +1.5% | 33,100 |
| 2024/07/08 | 4,700 | 4,735 | 4,620 | 4,735 | +35 | +0.7% | 16,800 |
| 2024/07/05 | 4,820 | 4,820 | 4,690 | 4,700 | -110 | -2.3% | 15,900 |
| 2024/07/04 | 4,795 | 4,880 | 4,730 | 4,810 | +30 | +0.6% | 25,800 |
| 2024/07/03 | 4,850 | 4,850 | 4,780 | 4,780 | -25 | -0.5% | 10,200 |
| 2024/07/02 | 4,910 | 4,910 | 4,800 | 4,805 | -55 | -1.1% | 13,100 |
| 2024/07/01 | 4,980 | 4,980 | 4,855 | 4,860 | -75 | -1.5% | 12,400 |
| 2024/06/28 | 4,955 | 4,955 | 4,840 | 4,935 | -20 | -0.4% | 14,100 |
| 2024/06/27 | 4,850 | 4,955 | 4,800 | 4,955 | +185 | +3.9% | 23,500 |
| 2024/06/26 | 4,735 | 4,830 | 4,730 | 4,770 | +50 | +1.1% | 24,800 |
| 2024/06/25 | 4,590 | 4,835 | 4,590 | 4,720 | +140 | +3.1% | 49,500 |
| 2024/06/24 | 4,565 | 4,595 | 4,400 | 4,580 | +15 | +0.3% | 20,900 |
| 2024/06/21 | 4,665 | 4,705 | 4,550 | 4,565 | -100 | -2.1% | 27,300 |
| 2024/06/20 | 4,625 | 4,695 | 4,615 | 4,665 | +40 | +0.9% | 13,400 |
| 2024/06/19 | 4,640 | 4,760 | 4,615 | 4,625 | +15 | +0.3% | 27,600 |
| 2024/06/18 | 4,610 | 4,645 | 4,535 | 4,610 | -5 | -0.1% | 16,900 |
| 2024/06/17 | 4,700 | 4,700 | 4,565 | 4,615 | -80 | -1.7% | 23,100 |
| 2024/06/14 | 4,770 | 4,770 | 4,565 | 4,695 | -145 | -3% | 76,400 |
| 2024/06/13 | 4,620 | 5,000 | 4,605 | 4,840 | +360 | +8% | 217,000 |
| 2024/06/12 | 4,440 | 4,480 | 4,415 | 4,480 | +55 | +1.2% | 48,300 |
| 2024/06/11 | 4,355 | 4,425 | 4,340 | 4,425 | +85 | +2% | 21,500 |
| 2024/06/10 | 4,285 | 4,345 | 4,230 | 4,340 | -105 | -2.4% | 43,700 |
| 2024/06/07 | 4,390 | 4,445 | 4,365 | 4,445 | +55 | +1.3% | 10,600 |
| 2024/06/06 | 4,415 | 4,495 | 4,330 | 4,390 | ±0 | ±0% | 20,500 |
| 2024/06/05 | 4,350 | 4,485 | 4,325 | 4,390 | +40 | +0.9% | 41,000 |
| 2024/06/04 | 4,310 | 4,390 | 4,290 | 4,350 | +35 | +0.8% | 20,900 |
| 2024/06/03 | 4,340 | 4,370 | 4,295 | 4,315 | ±0 | ±0% | 10,800 |
| 2024/05/31 | 4,200 | 4,330 | 4,200 | 4,315 | +125 | +3% | 14,400 |
| 2024/05/30 | 4,105 | 4,200 | 4,065 | 4,190 | +80 | +1.9% | 11,300 |
| 2024/05/29 | 4,175 | 4,180 | 4,100 | 4,110 | -65 | -1.6% | 11,900 |
| 2024/05/28 | 4,245 | 4,245 | 4,175 | 4,175 | -70 | -1.6% | 7,400 |
| 2024/05/27 | 4,215 | 4,250 | 4,210 | 4,245 | +30 | +0.7% | 4,300 |
| 2024/05/24 | 4,215 | 4,245 | 4,210 | 4,215 | -50 | -1.2% | 6,200 |
| 2024/05/23 | 4,320 | 4,320 | 4,215 | 4,265 | -45 | -1% | 9,800 |
| 2024/05/22 | 4,350 | 4,350 | 4,310 | 4,310 | ±0 | ±0% | 10,900 |
| 2024/05/21 | 4,370 | 4,375 | 4,280 | 4,310 | -15 | -0.3% | 20,200 |
| 2024/05/20 | 4,250 | 4,325 | 4,235 | 4,325 | +95 | +2.2% | 12,900 |
| 2024/05/17 | 4,220 | 4,240 | 4,150 | 4,230 | +10 | +0.2% | 7,300 |
| 2024/05/16 | 4,190 | 4,220 | 4,125 | 4,220 | +45 | +1.1% | 10,500 |
| 2024/05/15 | 4,150 | 4,195 | 4,120 | 4,175 | +45 | +1.1% | 5,600 |
| 2024/05/14 | 4,140 | 4,160 | 4,080 | 4,130 | -25 | -0.6% | 7,400 |
| 2024/05/13 | 4,135 | 4,160 | 4,105 | 4,155 | +20 | +0.5% | 4,600 |
| 2024/05/10 | 4,120 | 4,145 | 4,105 | 4,135 | +10 | +0.2% | 6,600 |
| 2024/05/09 | 4,110 | 4,150 | 4,085 | 4,125 | +5 | +0.1% | 9,300 |
| 2024/05/08 | 4,175 | 4,175 | 4,120 | 4,120 | -80 | -1.9% | 13,800 |
| 2024/05/07 | 4,335 | 4,335 | 4,185 | 4,200 | -90 | -2.1% | 21,200 |
| 2024/05/02 | 4,240 | 4,305 | 4,225 | 4,290 | +55 | +1.3% | 13,800 |
| 2024/05/01 | 4,365 | 4,365 | 4,230 | 4,235 | -85 | -2% | 16,100 |
| 2024/04/30 | 4,170 | 4,325 | 4,170 | 4,320 | +155 | +3.7% | 28,700 |
| 2024/04/26 | 4,330 | 4,350 | 4,105 | 4,165 | -295 | -6.6% | 75,000 |
101～
150
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
