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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,671 | 1,679 | 1,652 | 1,662 | -17 | -1% | 43,100 |
| 2025/08/13 | 1,670 | 1,679 | 1,657 | 1,679 | +12 | +0.7% | 57,100 |
| 2025/08/12 | 1,679 | 1,680 | 1,657 | 1,667 | +8 | +0.5% | 66,000 |
| 2025/08/08 | 1,635 | 1,670 | 1,633 | 1,659 | +24 | +1.5% | 84,900 |
| 2025/08/07 | 1,638 | 1,644 | 1,622 | 1,635 | +3 | +0.2% | 42,200 |
| 2025/08/06 | 1,610 | 1,635 | 1,601 | 1,632 | +33 | +2.1% | 45,100 |
| 2025/08/05 | 1,597 | 1,615 | 1,580 | 1,599 | +26 | +1.7% | 44,300 |
| 2025/08/04 | 1,590 | 1,609 | 1,569 | 1,573 | -48 | -3% | 79,600 |
| 2025/08/01 | 1,599 | 1,624 | 1,595 | 1,621 | +27 | +1.7% | 64,700 |
| 2025/07/31 | 1,568 | 1,595 | 1,568 | 1,594 | +28 | +1.8% | 47,400 |
| 2025/07/30 | 1,585 | 1,590 | 1,557 | 1,566 | -5 | -0.3% | 46,300 |
| 2025/07/29 | 1,558 | 1,571 | 1,550 | 1,571 | +8 | +0.5% | 42,800 |
| 2025/07/28 | 1,559 | 1,573 | 1,555 | 1,563 | +9 | +0.6% | 50,000 |
| 2025/07/25 | 1,562 | 1,581 | 1,554 | 1,554 | -22 | -1.4% | 81,700 |
| 2025/07/24 | 1,524 | 1,576 | 1,523 | 1,576 | +58 | +3.8% | 145,000 |
| 2025/07/23 | 1,497 | 1,519 | 1,489 | 1,518 | +45 | +3.1% | 104,100 |
| 2025/07/22 | 1,467 | 1,479 | 1,467 | 1,473 | +6 | +0.4% | 35,300 |
| 2025/07/18 | 1,483 | 1,483 | 1,467 | 1,467 | -14 | -0.9% | 36,400 |
| 2025/07/17 | 1,476 | 1,482 | 1,470 | 1,481 | +2 | +0.1% | 41,100 |
| 2025/07/16 | 1,498 | 1,500 | 1,479 | 1,479 | +2 | +0.1% | 36,600 |
| 2025/07/15 | 1,501 | 1,509 | 1,472 | 1,477 | -15 | -1% | 39,900 |
| 2025/07/14 | 1,500 | 1,518 | 1,489 | 1,492 | -3 | -0.2% | 137,700 |
| 2025/07/11 | 1,456 | 1,507 | 1,455 | 1,495 | +54 | +3.7% | 135,000 |
| 2025/07/10 | 1,459 | 1,459 | 1,441 | 1,441 | -8 | -0.6% | 45,600 |
| 2025/07/09 | 1,434 | 1,464 | 1,433 | 1,449 | +19 | +1.3% | 97,100 |
| 2025/07/08 | 1,413 | 1,431 | 1,409 | 1,430 | +15 | +1.1% | 51,600 |
| 2025/07/07 | 1,428 | 1,428 | 1,405 | 1,415 | -6 | -0.4% | 49,300 |
| 2025/07/04 | 1,414 | 1,423 | 1,411 | 1,421 | +7 | +0.5% | 28,700 |
| 2025/07/03 | 1,405 | 1,418 | 1,403 | 1,414 | +13 | +0.9% | 39,900 |
| 2025/07/02 | 1,400 | 1,416 | 1,394 | 1,401 | -4 | -0.3% | 33,700 |
| 2025/07/01 | 1,430 | 1,430 | 1,404 | 1,405 | -24 | -1.7% | 36,400 |
| 2025/06/30 | 1,442 | 1,450 | 1,426 | 1,429 | -7 | -0.5% | 51,700 |
| 2025/06/27 | 1,421 | 1,436 | 1,420 | 1,436 | +20 | +1.4% | 55,800 |
| 2025/06/26 | 1,400 | 1,422 | 1,400 | 1,416 | +15 | +1.1% | 49,200 |
| 2025/06/25 | 1,414 | 1,414 | 1,394 | 1,401 | -12 | -0.8% | 65,300 |
| 2025/06/24 | 1,409 | 1,422 | 1,409 | 1,413 | +9 | +0.6% | 50,200 |
| 2025/06/23 | 1,390 | 1,404 | 1,377 | 1,404 | +14 | +1% | 76,400 |
| 2025/06/20 | 1,402 | 1,405 | 1,390 | 1,390 | -12 | -0.9% | 64,400 |
| 2025/06/19 | 1,410 | 1,410 | 1,396 | 1,402 | -1 | -0.1% | 48,600 |
| 2025/06/18 | 1,384 | 1,404 | 1,384 | 1,403 | +19 | +1.4% | 105,800 |
| 2025/06/17 | 1,380 | 1,390 | 1,373 | 1,384 | -8 | -0.6% | 152,500 |
| 2025/06/16 | 1,426 | 1,430 | 1,392 | 1,392 | -31 | -2.2% | 133,800 |
| 2025/06/13 | 1,470 | 1,471 | 1,410 | 1,423 | -83 | -5.5% | 276,900 |
| 2025/06/12 | 1,510 | 1,529 | 1,500 | 1,506 | -5 | -0.3% | 98,900 |
| 2025/06/11 | 1,503 | 1,522 | 1,501 | 1,511 | +9 | +0.6% | 60,300 |
| 2025/06/10 | 1,512 | 1,533 | 1,502 | 1,502 | ±0 | ±0% | 76,900 |
| 2025/06/09 | 1,525 | 1,528 | 1,477 | 1,502 | -9 | -0.6% | 159,000 |
| 2025/06/06 | 1,503 | 1,514 | 1,500 | 1,511 | +12 | +0.8% | 62,500 |
| 2025/06/05 | 1,522 | 1,524 | 1,494 | 1,499 | -23 | -1.5% | 62,200 |
| 2025/06/04 | 1,530 | 1,530 | 1,511 | 1,522 | +4 | +0.3% | 57,000 |
201～
250
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
