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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 2,189 | 2,312 | 2,069 | 2,089 | +170 | +8.9% | 333,900 |
| 2017/09/19 | 1,913 | 1,920 | 1,909 | 1,919 | +17 | +0.9% | 29,700 |
| 2017/09/15 | 1,897 | 1,905 | 1,891 | 1,902 | +12 | +0.6% | 14,400 |
| 2017/09/14 | 1,897 | 1,904 | 1,888 | 1,890 | -2 | -0.1% | 13,400 |
| 2017/09/13 | 1,898 | 1,904 | 1,889 | 1,892 | +1 | +0.1% | 19,700 |
| 2017/09/12 | 1,890 | 1,892 | 1,885 | 1,891 | +12 | +0.6% | 12,600 |
| 2017/09/11 | 1,868 | 1,886 | 1,868 | 1,879 | +13 | +0.7% | 13,300 |
| 2017/09/08 | 1,857 | 1,875 | 1,854 | 1,866 | -4 | -0.2% | 14,200 |
| 2017/09/07 | 1,870 | 1,876 | 1,863 | 1,870 | +5 | +0.3% | 6,000 |
| 2017/09/06 | 1,830 | 1,874 | 1,830 | 1,865 | +8 | +0.4% | 14,300 |
| 2017/09/05 | 1,885 | 1,889 | 1,855 | 1,857 | -31 | -1.6% | 10,600 |
| 2017/09/04 | 1,881 | 1,888 | 1,856 | 1,888 | -8 | -0.4% | 29,300 |
| 2017/09/01 | 1,914 | 1,923 | 1,881 | 1,896 | +17 | +0.9% | 61,300 |
| 2017/08/31 | 1,878 | 1,880 | 1,873 | 1,879 | +5 | +0.3% | 19,800 |
| 2017/08/30 | 1,870 | 1,885 | 1,866 | 1,874 | +4 | +0.2% | 17,900 |
| 2017/08/29 | 1,853 | 1,870 | 1,851 | 1,870 | +20 | +1.1% | 22,900 |
| 2017/08/28 | 1,840 | 1,850 | 1,839 | 1,850 | +10 | +0.5% | 8,000 |
| 2017/08/25 | 1,838 | 1,845 | 1,836 | 1,840 | +2 | +0.1% | 5,200 |
| 2017/08/24 | 1,845 | 1,846 | 1,835 | 1,838 | -2 | -0.1% | 8,000 |
| 2017/08/23 | 1,837 | 1,846 | 1,832 | 1,840 | +6 | +0.3% | 11,900 |
| 2017/08/22 | 1,840 | 1,840 | 1,829 | 1,834 | ±0 | ±0% | 8,300 |
| 2017/08/21 | 1,837 | 1,843 | 1,827 | 1,834 | -3 | -0.2% | 10,300 |
| 2017/08/18 | 1,833 | 1,838 | 1,829 | 1,837 | +3 | +0.2% | 6,400 |
| 2017/08/17 | 1,848 | 1,848 | 1,831 | 1,834 | +6 | +0.3% | 13,200 |
| 2017/08/16 | 1,820 | 1,837 | 1,818 | 1,828 | +11 | +0.6% | 13,100 |
| 2017/08/15 | 1,820 | 1,826 | 1,813 | 1,817 | +12 | +0.7% | 8,600 |
| 2017/08/14 | 1,821 | 1,821 | 1,805 | 1,805 | -25 | -1.4% | 19,000 |
| 2017/08/10 | 1,829 | 1,830 | 1,820 | 1,830 | +1 | +0.1% | 6,300 |
| 2017/08/09 | 1,829 | 1,834 | 1,824 | 1,829 | -2 | -0.1% | 7,200 |
| 2017/08/08 | 1,841 | 1,844 | 1,827 | 1,831 | -1 | -0.1% | 3,900 |
| 2017/08/07 | 1,843 | 1,843 | 1,825 | 1,832 | +4 | +0.2% | 11,200 |
| 2017/08/04 | 1,828 | 1,829 | 1,823 | 1,828 | ±0 | ±0% | 3,800 |
| 2017/08/03 | 1,820 | 1,831 | 1,820 | 1,828 | +8 | +0.4% | 8,200 |
| 2017/08/02 | 1,816 | 1,831 | 1,816 | 1,820 | +2 | +0.1% | 8,000 |
| 2017/08/01 | 1,827 | 1,827 | 1,815 | 1,818 | +5 | +0.3% | 8,700 |
| 2017/07/31 | 1,822 | 1,823 | 1,813 | 1,813 | -8 | -0.4% | 11,800 |
| 2017/07/28 | 1,820 | 1,827 | 1,819 | 1,821 | +2 | +0.1% | 5,800 |
| 2017/07/27 | 1,823 | 1,827 | 1,819 | 1,819 | -4 | -0.2% | 4,900 |
| 2017/07/26 | 1,837 | 1,837 | 1,820 | 1,823 | -4 | -0.2% | 6,700 |
| 2017/07/25 | 1,836 | 1,837 | 1,825 | 1,827 | -5 | -0.3% | 8,300 |
| 2017/07/24 | 1,830 | 1,834 | 1,828 | 1,832 | +3 | +0.2% | 10,200 |
| 2017/07/21 | 1,825 | 1,832 | 1,821 | 1,829 | +7 | +0.4% | 8,900 |
| 2017/07/20 | 1,810 | 1,823 | 1,810 | 1,822 | +8 | +0.4% | 12,100 |
| 2017/07/19 | 1,824 | 1,824 | 1,810 | 1,814 | ±0 | ±0% | 8,900 |
| 2017/07/18 | 1,821 | 1,821 | 1,814 | 1,814 | ±0 | ±0% | 12,700 |
| 2017/07/14 | 1,816 | 1,821 | 1,814 | 1,814 | ±0 | ±0% | 5,100 |
| 2017/07/13 | 1,809 | 1,818 | 1,808 | 1,814 | +5 | +0.3% | 8,500 |
| 2017/07/12 | 1,815 | 1,815 | 1,808 | 1,809 | -1 | -0.1% | 5,200 |
| 2017/07/11 | 1,803 | 1,820 | 1,803 | 1,810 | +5 | +0.3% | 5,900 |
| 2017/07/10 | 1,806 | 1,818 | 1,805 | 1,805 | ±0 | ±0% | 9,400 |
1851～
1900
件表示中 / 6937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 | 423,000円 | +9.4% | +4.7% | 3.50% | 11.66倍 | 1.08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 |
| 帝国電機 | 279,300円 | +1.6% | +4.6% | 3.44% | 13.97倍 | 1.37倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| アネスト岩田 | 110,500円 | +2.0% | -11.1% | 4.07% | 9.88倍 | 0.92倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 新東工 | 80,900円 | +27.3% | -56.1% | 5.44% | 21.22倍 | 0.35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 | 348,500円 | +6.7% | +4.7% | 3.44% | 12.54倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
