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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,285 | 4,345 | 4,230 | 4,340 | -105 | -2.4% | 43,700 |
| 2024/06/07 | 4,390 | 4,445 | 4,365 | 4,445 | +55 | +1.3% | 10,600 |
| 2024/06/06 | 4,415 | 4,495 | 4,330 | 4,390 | ±0 | ±0% | 20,500 |
| 2024/06/05 | 4,350 | 4,485 | 4,325 | 4,390 | +40 | +0.9% | 41,000 |
| 2024/06/04 | 4,310 | 4,390 | 4,290 | 4,350 | +35 | +0.8% | 20,900 |
| 2024/06/03 | 4,340 | 4,370 | 4,295 | 4,315 | ±0 | ±0% | 10,800 |
| 2024/05/31 | 4,200 | 4,330 | 4,200 | 4,315 | +125 | +3% | 14,400 |
| 2024/05/30 | 4,105 | 4,200 | 4,065 | 4,190 | +80 | +1.9% | 11,300 |
| 2024/05/29 | 4,175 | 4,180 | 4,100 | 4,110 | -65 | -1.6% | 11,900 |
| 2024/05/28 | 4,245 | 4,245 | 4,175 | 4,175 | -70 | -1.6% | 7,400 |
| 2024/05/27 | 4,215 | 4,250 | 4,210 | 4,245 | +30 | +0.7% | 4,300 |
| 2024/05/24 | 4,215 | 4,245 | 4,210 | 4,215 | -50 | -1.2% | 6,200 |
| 2024/05/23 | 4,320 | 4,320 | 4,215 | 4,265 | -45 | -1% | 9,800 |
| 2024/05/22 | 4,350 | 4,350 | 4,310 | 4,310 | ±0 | ±0% | 10,900 |
| 2024/05/21 | 4,370 | 4,375 | 4,280 | 4,310 | -15 | -0.3% | 20,200 |
| 2024/05/20 | 4,250 | 4,325 | 4,235 | 4,325 | +95 | +2.2% | 12,900 |
| 2024/05/17 | 4,220 | 4,240 | 4,150 | 4,230 | +10 | +0.2% | 7,300 |
| 2024/05/16 | 4,190 | 4,220 | 4,125 | 4,220 | +45 | +1.1% | 10,500 |
| 2024/05/15 | 4,150 | 4,195 | 4,120 | 4,175 | +45 | +1.1% | 5,600 |
| 2024/05/14 | 4,140 | 4,160 | 4,080 | 4,130 | -25 | -0.6% | 7,400 |
| 2024/05/13 | 4,135 | 4,160 | 4,105 | 4,155 | +20 | +0.5% | 4,600 |
| 2024/05/10 | 4,120 | 4,145 | 4,105 | 4,135 | +10 | +0.2% | 6,600 |
| 2024/05/09 | 4,110 | 4,150 | 4,085 | 4,125 | +5 | +0.1% | 9,300 |
| 2024/05/08 | 4,175 | 4,175 | 4,120 | 4,120 | -80 | -1.9% | 13,800 |
| 2024/05/07 | 4,335 | 4,335 | 4,185 | 4,200 | -90 | -2.1% | 21,200 |
| 2024/05/02 | 4,240 | 4,305 | 4,225 | 4,290 | +55 | +1.3% | 13,800 |
| 2024/05/01 | 4,365 | 4,365 | 4,230 | 4,235 | -85 | -2% | 16,100 |
| 2024/04/30 | 4,170 | 4,325 | 4,170 | 4,320 | +155 | +3.7% | 28,700 |
| 2024/04/26 | 4,330 | 4,350 | 4,105 | 4,165 | -295 | -6.6% | 75,000 |
| 2024/04/25 | 4,535 | 4,545 | 4,390 | 4,460 | -80 | -1.8% | 52,300 |
| 2024/04/24 | 4,485 | 4,565 | 4,485 | 4,540 | +30 | +0.7% | 29,100 |
| 2024/04/23 | 4,480 | 4,515 | 4,460 | 4,510 | +65 | +1.5% | 13,700 |
| 2024/04/22 | 4,560 | 4,560 | 4,440 | 4,445 | -50 | -1.1% | 22,300 |
| 2024/04/19 | 4,430 | 4,515 | 4,390 | 4,495 | +65 | +1.5% | 31,100 |
| 2024/04/18 | 4,385 | 4,470 | 4,385 | 4,430 | +45 | +1% | 10,500 |
| 2024/04/17 | 4,350 | 4,420 | 4,340 | 4,385 | +55 | +1.3% | 13,300 |
| 2024/04/16 | 4,425 | 4,425 | 4,330 | 4,330 | -95 | -2.1% | 28,500 |
| 2024/04/15 | 4,490 | 4,490 | 4,420 | 4,425 | -75 | -1.7% | 20,700 |
| 2024/04/12 | 4,495 | 4,540 | 4,485 | 4,500 | +15 | +0.3% | 15,700 |
| 2024/04/11 | 4,485 | 4,500 | 4,460 | 4,485 | -25 | -0.6% | 13,200 |
| 2024/04/10 | 4,465 | 4,535 | 4,465 | 4,510 | +35 | +0.8% | 15,200 |
| 2024/04/09 | 4,500 | 4,500 | 4,460 | 4,475 | +15 | +0.3% | 11,600 |
| 2024/04/08 | 4,455 | 4,470 | 4,435 | 4,460 | +20 | +0.5% | 17,600 |
| 2024/04/05 | 4,475 | 4,510 | 4,390 | 4,440 | -55 | -1.2% | 21,600 |
| 2024/04/04 | 4,515 | 4,550 | 4,470 | 4,495 | -20 | -0.4% | 24,600 |
| 2024/04/03 | 4,450 | 4,570 | 4,420 | 4,515 | +40 | +0.9% | 23,900 |
| 2024/04/02 | 4,375 | 4,510 | 4,375 | 4,475 | +95 | +2.2% | 27,500 |
| 2024/04/01 | 4,445 | 4,500 | 4,370 | 4,380 | -45 | -1% | 24,200 |
| 2024/03/29 | 4,490 | 4,490 | 4,350 | 4,425 | +35 | +0.8% | 25,100 |
| 2024/03/28 | 4,300 | 4,445 | 4,300 | 4,390 | +90 | +2.1% | 21,600 |
201～
250
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
