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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,659 | 1,709 | 1,638 | 1,683 | +19 | +1.1% | 757,300 |
| 2025/10/27 | 1,673 | 1,676 | 1,654 | 1,664 | +9 | +0.5% | 202,900 |
| 2025/10/24 | 1,652 | 1,655 | 1,637 | 1,655 | +3 | +0.2% | 126,300 |
| 2025/10/23 | 1,632 | 1,655 | 1,627 | 1,652 | +25 | +1.5% | 135,400 |
| 2025/10/22 | 1,630 | 1,638 | 1,622 | 1,627 | +2 | +0.1% | 165,500 |
| 2025/10/21 | 1,638 | 1,640 | 1,621 | 1,625 | ±0 | ±0% | 142,500 |
| 2025/10/20 | 1,617 | 1,625 | 1,608 | 1,625 | +27 | +1.7% | 156,300 |
| 2025/10/17 | 1,604 | 1,609 | 1,597 | 1,598 | -16 | -1% | 109,900 |
| 2025/10/16 | 1,615 | 1,624 | 1,598 | 1,614 | -2 | -0.1% | 177,400 |
| 2025/10/15 | 1,592 | 1,617 | 1,592 | 1,616 | +27 | +1.7% | 98,000 |
| 2025/10/14 | 1,600 | 1,613 | 1,580 | 1,589 | -21 | -1.3% | 320,200 |
| 2025/10/10 | 1,630 | 1,630 | 1,610 | 1,610 | -33 | -2% | 150,300 |
| 2025/10/09 | 1,642 | 1,656 | 1,634 | 1,643 | -7 | -0.4% | 176,100 |
| 2025/10/08 | 1,662 | 1,669 | 1,649 | 1,650 | +8 | +0.5% | 104,200 |
| 2025/10/07 | 1,655 | 1,669 | 1,642 | 1,642 | -11 | -0.7% | 255,900 |
| 2025/10/06 | 1,666 | 1,668 | 1,643 | 1,653 | +14 | +0.9% | 162,800 |
| 2025/10/03 | 1,625 | 1,646 | 1,623 | 1,639 | +3 | +0.2% | 84,000 |
| 2025/10/02 | 1,631 | 1,652 | 1,626 | 1,636 | +5 | +0.3% | 105,800 |
| 2025/10/01 | 1,665 | 1,669 | 1,628 | 1,631 | -55 | -3.3% | 162,900 |
| 2025/09/30 | 1,721 | 1,740 | 1,686 | 1,686 | -29 | -1.7% | 159,000 |
| 2025/09/29 | 1,750 | 1,760 | 1,715 | 1,715 | -11 | -0.6% | 197,800 |
| 2025/09/26 | 1,706 | 1,734 | 1,705 | 1,726 | +24 | +1.4% | 84,600 |
| 2025/09/25 | 1,700 | 1,709 | 1,690 | 1,702 | -2 | -0.1% | 48,500 |
| 2025/09/24 | 1,706 | 1,716 | 1,700 | 1,704 | -1 | -0.1% | 49,000 |
| 2025/09/22 | 1,700 | 1,708 | 1,694 | 1,705 | +3 | +0.2% | 43,100 |
| 2025/09/19 | 1,729 | 1,735 | 1,688 | 1,702 | -19 | -1.1% | 65,000 |
| 2025/09/18 | 1,730 | 1,730 | 1,701 | 1,721 | -3 | -0.2% | 61,600 |
| 2025/09/17 | 1,721 | 1,725 | 1,672 | 1,724 | -16 | -0.9% | 138,300 |
| 2025/09/16 | 1,721 | 1,772 | 1,706 | 1,740 | +19 | +1.1% | 264,300 |
| 2025/09/12 | 1,712 | 1,730 | 1,708 | 1,721 | +13 | +0.8% | 169,600 |
| 2025/09/11 | 1,709 | 1,720 | 1,701 | 1,708 | +12 | +0.7% | 42,700 |
| 2025/09/10 | 1,706 | 1,706 | 1,692 | 1,696 | +5 | +0.3% | 38,500 |
| 2025/09/09 | 1,726 | 1,735 | 1,683 | 1,691 | -31 | -1.8% | 63,000 |
| 2025/09/08 | 1,734 | 1,735 | 1,712 | 1,722 | -2 | -0.1% | 60,400 |
| 2025/09/05 | 1,710 | 1,730 | 1,709 | 1,724 | +18 | +1.1% | 51,400 |
| 2025/09/04 | 1,720 | 1,720 | 1,699 | 1,706 | -3 | -0.2% | 49,300 |
| 2025/09/03 | 1,715 | 1,730 | 1,702 | 1,709 | -6 | -0.3% | 71,600 |
| 2025/09/02 | 1,701 | 1,717 | 1,696 | 1,715 | +22 | +1.3% | 38,200 |
| 2025/09/01 | 1,706 | 1,709 | 1,675 | 1,693 | +1 | +0.1% | 51,000 |
| 2025/08/29 | 1,708 | 1,714 | 1,692 | 1,692 | -16 | -0.9% | 57,900 |
| 2025/08/28 | 1,677 | 1,708 | 1,670 | 1,708 | +35 | +2.1% | 58,200 |
| 2025/08/27 | 1,661 | 1,678 | 1,655 | 1,673 | +12 | +0.7% | 46,800 |
| 2025/08/26 | 1,680 | 1,686 | 1,658 | 1,661 | -19 | -1.1% | 49,600 |
| 2025/08/25 | 1,700 | 1,710 | 1,678 | 1,680 | -4 | -0.2% | 60,700 |
| 2025/08/22 | 1,675 | 1,692 | 1,657 | 1,684 | +8 | +0.5% | 54,500 |
| 2025/08/21 | 1,659 | 1,678 | 1,651 | 1,676 | +14 | +0.8% | 40,900 |
| 2025/08/20 | 1,666 | 1,669 | 1,651 | 1,662 | -4 | -0.2% | 35,600 |
| 2025/08/19 | 1,650 | 1,666 | 1,641 | 1,666 | +32 | +2% | 60,900 |
| 2025/08/18 | 1,641 | 1,649 | 1,634 | 1,634 | -6 | -0.4% | 56,600 |
| 2025/08/15 | 1,663 | 1,664 | 1,640 | 1,640 | -22 | -1.3% | 71,400 |
151～
200
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
