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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 3,060 | 3,085 | 3,045 | 3,045 | -5 | -0.2% | 18,200 |
2023/09/22 | 3,040 | 3,060 | 3,005 | 3,050 | -10 | -0.3% | 18,800 |
2023/09/21 | 3,030 | 3,085 | 3,030 | 3,060 | +10 | +0.3% | 13,100 |
2023/09/20 | 3,110 | 3,115 | 3,040 | 3,050 | -45 | -1.5% | 24,400 |
2023/09/19 | 3,090 | 3,095 | 3,040 | 3,095 | +30 | +1% | 22,800 |
2023/09/15 | 3,030 | 3,080 | 3,020 | 3,065 | +60 | +2% | 19,200 |
2023/09/14 | 3,010 | 3,045 | 3,000 | 3,005 | -5 | -0.2% | 27,500 |
2023/09/13 | 3,310 | 3,310 | 2,996 | 3,010 | -135 | -4.3% | 91,800 |
2023/09/12 | 3,105 | 3,145 | 3,085 | 3,145 | +70 | +2.3% | 45,500 |
2023/09/11 | 3,010 | 3,090 | 3,010 | 3,075 | +65 | +2.2% | 21,900 |
2023/09/08 | 3,010 | 3,030 | 2,995 | 3,010 | -40 | -1.3% | 16,500 |
2023/09/07 | 3,045 | 3,080 | 3,030 | 3,050 | +5 | +0.2% | 18,300 |
2023/09/06 | 2,986 | 3,055 | 2,986 | 3,045 | +30 | +1% | 12,000 |
2023/09/05 | 3,000 | 3,015 | 2,971 | 3,015 | +5 | +0.2% | 15,100 |
2023/09/04 | 2,961 | 3,010 | 2,949 | 3,010 | +58 | +2% | 17,700 |
2023/09/01 | 2,923 | 2,952 | 2,923 | 2,952 | +36 | +1.2% | 19,600 |
2023/08/31 | 2,923 | 2,930 | 2,909 | 2,916 | +3 | +0.1% | 11,900 |
2023/08/30 | 2,895 | 2,921 | 2,881 | 2,913 | +9 | +0.3% | 16,800 |
2023/08/29 | 2,935 | 2,935 | 2,892 | 2,904 | -14 | -0.5% | 9,800 |
2023/08/28 | 2,886 | 2,933 | 2,886 | 2,918 | +36 | +1.2% | 9,600 |
2023/08/25 | 2,913 | 2,914 | 2,876 | 2,882 | -34 | -1.2% | 9,100 |
2023/08/24 | 2,909 | 2,924 | 2,906 | 2,916 | +21 | +0.7% | 5,500 |
2023/08/23 | 2,857 | 2,905 | 2,857 | 2,895 | +46 | +1.6% | 7,600 |
2023/08/22 | 2,856 | 2,866 | 2,816 | 2,849 | +7 | +0.2% | 12,600 |
2023/08/21 | 2,850 | 2,870 | 2,833 | 2,842 | -8 | -0.3% | 9,800 |
2023/08/18 | 2,854 | 2,894 | 2,836 | 2,850 | -31 | -1.1% | 11,900 |
2023/08/17 | 2,829 | 2,902 | 2,828 | 2,881 | +43 | +1.5% | 13,200 |
2023/08/16 | 2,912 | 2,912 | 2,829 | 2,838 | -74 | -2.5% | 18,500 |
2023/08/15 | 2,896 | 2,926 | 2,896 | 2,912 | +24 | +0.8% | 6,900 |
2023/08/14 | 2,895 | 2,925 | 2,884 | 2,888 | -5 | -0.2% | 9,300 |
2023/08/10 | 2,865 | 2,897 | 2,862 | 2,893 | +28 | +1% | 6,600 |
2023/08/09 | 2,898 | 2,898 | 2,847 | 2,865 | +6 | +0.2% | 6,800 |
2023/08/08 | 2,850 | 2,869 | 2,841 | 2,859 | +9 | +0.3% | 3,800 |
2023/08/07 | 2,810 | 2,867 | 2,810 | 2,850 | +19 | +0.7% | 8,700 |
2023/08/04 | 2,807 | 2,836 | 2,802 | 2,831 | +8 | +0.3% | 8,600 |
2023/08/03 | 2,851 | 2,864 | 2,810 | 2,823 | -78 | -2.7% | 15,800 |
2023/08/02 | 2,891 | 2,928 | 2,880 | 2,901 | +6 | +0.2% | 10,700 |
2023/08/01 | 2,923 | 2,926 | 2,888 | 2,895 | -26 | -0.9% | 11,800 |
2023/07/31 | 2,890 | 2,944 | 2,879 | 2,921 | +43 | +1.5% | 20,200 |
2023/07/28 | 2,848 | 2,878 | 2,796 | 2,878 | +54 | +1.9% | 82,600 |
2023/07/27 | 2,820 | 2,831 | 2,808 | 2,824 | -12 | -0.4% | 13,400 |
2023/07/26 | 2,858 | 2,859 | 2,828 | 2,836 | -32 | -1.1% | 11,200 |
2023/07/25 | 2,862 | 2,887 | 2,860 | 2,868 | -10 | -0.3% | 9,200 |
2023/07/24 | 2,862 | 2,890 | 2,862 | 2,878 | +20 | +0.7% | 6,600 |
2023/07/21 | 2,886 | 2,889 | 2,853 | 2,858 | -10 | -0.3% | 8,700 |
2023/07/20 | 2,880 | 2,880 | 2,843 | 2,868 | -12 | -0.4% | 11,300 |
2023/07/19 | 2,897 | 2,897 | 2,845 | 2,880 | +33 | +1.2% | 15,400 |
2023/07/18 | 2,804 | 2,847 | 2,804 | 2,847 | +43 | +1.5% | 11,100 |
2023/07/14 | 2,853 | 2,853 | 2,780 | 2,804 | -8 | -0.3% | 10,900 |
2023/07/13 | 2,844 | 2,847 | 2,785 | 2,812 | +18 | +0.6% | 13,000 |
151~
200
件表示中 / 6704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 | 413,000円 | +4.4% | +2.1% | 2.91% | 14.07倍 | 1.12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 |
荏原実業 | 340,500円 | +4.7% | +0.9% | 2.79% | 12.90倍 | 1.93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 |
レオン自機 | 152,700円 | +4.9% | +47.7% | 2.62% | 11.39倍 | 1.21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 | 74,200円 | +7.5% | - | 3.91% | 53.77倍 | 0.49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 |
金銭機 | 130,600円 | +24.7% | +144.7% | 1.99% | 15.31倍 | 1.24倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム