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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 2,870 | 2,870 | 2,789 | 2,794 | -26 | -0.9% | 28,300 |
2023/07/11 | 2,829 | 2,850 | 2,800 | 2,820 | +28 | +1% | 25,200 |
2023/07/10 | 2,765 | 2,831 | 2,750 | 2,792 | +30 | +1.1% | 23,700 |
2023/07/07 | 2,799 | 2,818 | 2,762 | 2,762 | -95 | -3.3% | 28,500 |
2023/07/06 | 2,871 | 2,899 | 2,831 | 2,857 | -20 | -0.7% | 13,900 |
2023/07/05 | 2,904 | 2,913 | 2,877 | 2,877 | -61 | -2.1% | 15,900 |
2023/07/04 | 2,914 | 2,967 | 2,911 | 2,938 | -2 | -0.1% | 12,100 |
2023/07/03 | 2,952 | 2,968 | 2,913 | 2,940 | ±0 | ±0% | 14,000 |
2023/06/30 | 2,992 | 3,015 | 2,940 | 2,940 | -52 | -1.7% | 15,900 |
2023/06/29 | 3,005 | 3,045 | 2,967 | 2,992 | -13 | -0.4% | 19,300 |
2023/06/28 | 2,949 | 3,030 | 2,949 | 3,005 | +82 | +2.8% | 18,000 |
2023/06/27 | 2,891 | 2,932 | 2,890 | 2,923 | +21 | +0.7% | 10,500 |
2023/06/26 | 2,931 | 2,947 | 2,902 | 2,902 | -24 | -0.8% | 10,100 |
2023/06/23 | 2,936 | 2,963 | 2,901 | 2,926 | -10 | -0.3% | 18,700 |
2023/06/22 | 3,000 | 3,025 | 2,926 | 2,936 | -84 | -2.8% | 23,800 |
2023/06/21 | 2,994 | 3,085 | 2,993 | 3,020 | +26 | +0.9% | 31,200 |
2023/06/20 | 2,972 | 2,998 | 2,916 | 2,994 | -6 | -0.2% | 19,500 |
2023/06/19 | 2,940 | 3,000 | 2,933 | 3,000 | +58 | +2% | 29,900 |
2023/06/16 | 2,801 | 2,950 | 2,801 | 2,942 | +105 | +3.7% | 42,200 |
2023/06/15 | 2,856 | 2,879 | 2,824 | 2,837 | -66 | -2.3% | 20,300 |
2023/06/14 | 2,796 | 2,916 | 2,796 | 2,903 | +95 | +3.4% | 40,200 |
2023/06/13 | 2,908 | 2,935 | 2,784 | 2,808 | -82 | -2.8% | 50,800 |
2023/06/12 | 2,802 | 2,890 | 2,794 | 2,890 | +88 | +3.1% | 55,300 |
2023/06/09 | 2,811 | 2,856 | 2,760 | 2,802 | -165 | -5.6% | 128,300 |
2023/06/08 | 2,967 | 2,967 | 2,967 | 2,967 | +500 | +20.3% | 43,100 |
2023/06/07 | 2,482 | 2,488 | 2,460 | 2,467 | +3 | +0.1% | 15,300 |
2023/06/06 | 2,448 | 2,464 | 2,444 | 2,464 | +15 | +0.6% | 4,300 |
2023/06/05 | 2,422 | 2,457 | 2,422 | 2,449 | +33 | +1.4% | 10,000 |
2023/06/02 | 2,399 | 2,421 | 2,399 | 2,416 | +17 | +0.7% | 5,400 |
2023/06/01 | 2,388 | 2,403 | 2,386 | 2,399 | +11 | +0.5% | 12,400 |
2023/05/31 | 2,412 | 2,430 | 2,388 | 2,388 | -35 | -1.4% | 16,000 |
2023/05/30 | 2,427 | 2,441 | 2,421 | 2,423 | -29 | -1.2% | 7,800 |
2023/05/29 | 2,437 | 2,453 | 2,427 | 2,452 | +15 | +0.6% | 9,100 |
2023/05/26 | 2,470 | 2,470 | 2,431 | 2,437 | -33 | -1.3% | 7,900 |
2023/05/25 | 2,444 | 2,470 | 2,444 | 2,470 | +16 | +0.7% | 6,500 |
2023/05/24 | 2,444 | 2,467 | 2,444 | 2,454 | -11 | -0.4% | 3,700 |
2023/05/23 | 2,487 | 2,487 | 2,445 | 2,465 | -22 | -0.9% | 7,100 |
2023/05/22 | 2,480 | 2,487 | 2,456 | 2,487 | +7 | +0.3% | 10,900 |
2023/05/19 | 2,494 | 2,494 | 2,462 | 2,480 | -14 | -0.6% | 5,600 |
2023/05/18 | 2,480 | 2,495 | 2,466 | 2,494 | +27 | +1.1% | 9,000 |
2023/05/17 | 2,466 | 2,480 | 2,459 | 2,467 | -6 | -0.2% | 5,900 |
2023/05/16 | 2,485 | 2,485 | 2,463 | 2,473 | -12 | -0.5% | 9,300 |
2023/05/15 | 2,456 | 2,485 | 2,454 | 2,485 | +22 | +0.9% | 12,100 |
201~
250
件表示中 / 6711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 | 432,500円 | +4.4% | +2.1% | 2.77% | 14.73倍 | 1.17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 |
日東工器 | 228,600円 | +4.3% | +1.9% | 2.10% | 19.27倍 | 0.74倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
旭ダイヤ | 90,200円 | +10.0% | +45.3% | 3.33% | 17.89倍 | 0.75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 | 159,200円 | +3.3% | +9.3% | 2.64% | 11.40倍 | 1.19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 |
荏原実業 | 346,000円 | +4.7% | +0.9% | 2.75% | 13.13倍 | 1.97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