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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,095 | 4,130 | 4,060 | 4,095 | -5 | -0.1% | 7,300 |
| 2024/08/20 | 4,075 | 4,120 | 4,075 | 4,100 | +50 | +1.2% | 7,100 |
| 2024/08/19 | 4,170 | 4,170 | 4,045 | 4,050 | -120 | -2.9% | 11,500 |
| 2024/08/16 | 4,115 | 4,180 | 4,095 | 4,170 | +115 | +2.8% | 9,500 |
| 2024/08/15 | 4,045 | 4,095 | 4,025 | 4,055 | +25 | +0.6% | 9,400 |
| 2024/08/14 | 4,035 | 4,065 | 3,980 | 4,030 | +65 | +1.6% | 9,800 |
| 2024/08/13 | 3,990 | 4,000 | 3,925 | 3,965 | +100 | +2.6% | 9,100 |
| 2024/08/09 | 3,900 | 3,965 | 3,815 | 3,865 | +35 | +0.9% | 17,600 |
| 2024/08/08 | 3,815 | 3,880 | 3,755 | 3,830 | -15 | -0.4% | 21,000 |
| 2024/08/07 | 3,650 | 3,930 | 3,620 | 3,845 | +130 | +3.5% | 16,900 |
| 2024/08/06 | 3,710 | 3,835 | 3,650 | 3,715 | +215 | +6.1% | 27,400 |
| 2024/08/05 | 3,750 | 3,775 | 3,370 | 3,500 | -460 | -11.6% | 32,300 |
| 2024/08/02 | 4,060 | 4,095 | 3,955 | 3,960 | -240 | -5.7% | 26,400 |
| 2024/08/01 | 4,350 | 4,350 | 4,200 | 4,200 | -150 | -3.4% | 17,700 |
| 2024/07/31 | 4,275 | 4,365 | 4,235 | 4,350 | +45 | +1% | 15,800 |
| 2024/07/30 | 4,400 | 4,400 | 4,280 | 4,305 | -115 | -2.6% | 15,000 |
| 2024/07/29 | 4,355 | 4,425 | 4,330 | 4,420 | +130 | +3% | 9,200 |
| 2024/07/26 | 4,355 | 4,355 | 4,290 | 4,290 | -60 | -1.4% | 8,600 |
| 2024/07/25 | 4,400 | 4,470 | 4,350 | 4,350 | -50 | -1.1% | 13,700 |
| 2024/07/24 | 4,460 | 4,475 | 4,395 | 4,400 | -90 | -2% | 12,000 |
| 2024/07/23 | 4,500 | 4,550 | 4,465 | 4,490 | +5 | +0.1% | 10,100 |
| 2024/07/22 | 4,580 | 4,580 | 4,475 | 4,485 | -95 | -2.1% | 12,600 |
| 2024/07/19 | 4,700 | 4,715 | 4,580 | 4,580 | -120 | -2.6% | 15,700 |
| 2024/07/18 | 4,755 | 4,755 | 4,685 | 4,700 | -80 | -1.7% | 12,000 |
| 2024/07/17 | 4,845 | 4,930 | 4,780 | 4,780 | -30 | -0.6% | 27,800 |
| 2024/07/16 | 4,795 | 4,860 | 4,765 | 4,810 | +45 | +0.9% | 12,100 |
| 2024/07/12 | 4,690 | 4,810 | 4,670 | 4,765 | +55 | +1.2% | 12,600 |
| 2024/07/11 | 4,730 | 4,730 | 4,640 | 4,710 | -5 | -0.1% | 12,200 |
| 2024/07/10 | 4,810 | 4,890 | 4,685 | 4,715 | -90 | -1.9% | 44,900 |
| 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 |
151～
200
件表示中 / 6926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 | 403,000円 | +9.4% | +4.7% | 3.67% | 11.11倍 | 1.02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 |
| 守谷輸送 | 246,300円 | +11.9% | +42.6% | 1.34% | 17.12倍 | 4.27倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 荏原実業 | 331,000円 | +6.7% | +4.7% | 3.63% | 11.91倍 | 1.68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 |
| 平田機工 | 127,900円 | +7.4% | -0.9% | 3.13% | 9.32倍 | 0.59倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 新東工 | 73,600円 | +27.3% | -56.1% | 5.98% | 19.30倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
