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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,805 | 1,805 | 1,794 | 1,801 | -3 | -0.2% | 23,700 |
| 2015/04/09 | 1,815 | 1,815 | 1,800 | 1,804 | -3 | -0.2% | 22,600 |
| 2015/04/08 | 1,806 | 1,810 | 1,800 | 1,807 | +1 | +0.1% | 25,000 |
| 2015/04/07 | 1,806 | 1,810 | 1,798 | 1,806 | ±0 | ±0% | 19,100 |
| 2015/04/06 | 1,810 | 1,814 | 1,797 | 1,806 | +1 | +0.1% | 16,200 |
| 2015/04/03 | 1,806 | 1,850 | 1,795 | 1,805 | +8 | +0.4% | 35,100 |
| 2015/04/02 | 1,789 | 1,804 | 1,785 | 1,797 | +8 | +0.4% | 20,100 |
| 2015/04/01 | 1,794 | 1,800 | 1,778 | 1,789 | -6 | -0.3% | 20,400 |
| 2015/03/31 | 1,802 | 1,820 | 1,793 | 1,795 | -7 | -0.4% | 23,800 |
| 2015/03/30 | 1,806 | 1,810 | 1,792 | 1,802 | +9 | +0.5% | 30,100 |
| 2015/03/27 | 1,770 | 1,806 | 1,770 | 1,793 | +21 | +1.2% | 45,000 |
| 2015/03/26 | 1,762 | 1,775 | 1,762 | 1,772 | -8 | -0.4% | 14,500 |
| 2015/03/25 | 1,776 | 1,790 | 1,763 | 1,780 | +5 | +0.3% | 24,600 |
| 2015/03/24 | 1,766 | 1,783 | 1,760 | 1,775 | +5 | +0.3% | 23,500 |
| 2015/03/23 | 1,765 | 1,772 | 1,757 | 1,770 | +5 | +0.3% | 11,800 |
| 2015/03/20 | 1,755 | 1,765 | 1,746 | 1,765 | +12 | +0.7% | 16,000 |
| 2015/03/19 | 1,755 | 1,762 | 1,750 | 1,753 | -1 | -0.1% | 15,800 |
| 2015/03/18 | 1,748 | 1,758 | 1,745 | 1,754 | +6 | +0.3% | 18,200 |
| 2015/03/17 | 1,745 | 1,754 | 1,737 | 1,748 | -8 | -0.5% | 28,600 |
| 2015/03/16 | 1,755 | 1,769 | 1,744 | 1,756 | +6 | +0.3% | 22,700 |
| 2015/03/13 | 1,740 | 1,761 | 1,736 | 1,750 | +5 | +0.3% | 36,600 |
| 2015/03/12 | 1,744 | 1,750 | 1,732 | 1,745 | +16 | +0.9% | 26,900 |
| 2015/03/11 | 1,730 | 1,741 | 1,720 | 1,729 | -15 | -0.9% | 33,800 |
| 2015/03/10 | 1,780 | 1,800 | 1,731 | 1,744 | -28 | -1.6% | 44,700 |
| 2015/03/09 | 1,780 | 1,780 | 1,758 | 1,772 | -12 | -0.7% | 22,000 |
| 2015/03/06 | 1,780 | 1,810 | 1,772 | 1,784 | -33 | -1.8% | 44,900 |
| 2015/03/05 | 1,843 | 1,890 | 1,804 | 1,817 | +94 | +5.5% | 187,100 |
| 2015/03/04 | 1,720 | 1,732 | 1,702 | 1,723 | +9 | +0.5% | 33,000 |
| 2015/03/03 | 1,729 | 1,739 | 1,712 | 1,714 | -11 | -0.6% | 11,900 |
| 2015/03/02 | 1,722 | 1,735 | 1,722 | 1,725 | +3 | +0.2% | 8,800 |
| 2015/02/27 | 1,729 | 1,735 | 1,722 | 1,722 | -6 | -0.3% | 23,600 |
| 2015/02/26 | 1,721 | 1,732 | 1,710 | 1,728 | +11 | +0.6% | 26,700 |
| 2015/02/25 | 1,715 | 1,720 | 1,711 | 1,717 | +2 | +0.1% | 9,700 |
| 2015/02/24 | 1,720 | 1,720 | 1,711 | 1,715 | ±0 | ±0% | 13,100 |
| 2015/02/23 | 1,711 | 1,719 | 1,706 | 1,715 | +5 | +0.3% | 13,700 |
| 2015/02/20 | 1,710 | 1,714 | 1,708 | 1,710 | ±0 | ±0% | 18,900 |
| 2015/02/19 | 1,712 | 1,712 | 1,705 | 1,710 | +8 | +0.5% | 12,700 |
| 2015/02/18 | 1,708 | 1,710 | 1,701 | 1,702 | -7 | -0.4% | 17,400 |
| 2015/02/17 | 1,710 | 1,710 | 1,703 | 1,709 | +8 | +0.5% | 6,400 |
| 2015/02/16 | 1,705 | 1,712 | 1,701 | 1,701 | -4 | -0.2% | 14,600 |
| 2015/02/13 | 1,711 | 1,711 | 1,700 | 1,705 | ±0 | ±0% | 19,700 |
| 2015/02/12 | 1,720 | 1,726 | 1,702 | 1,705 | -3 | -0.2% | 14,900 |
| 2015/02/10 | 1,709 | 1,714 | 1,701 | 1,708 | ±0 | ±0% | 7,600 |
| 2015/02/09 | 1,713 | 1,715 | 1,708 | 1,708 | +2 | +0.1% | 4,800 |
| 2015/02/06 | 1,700 | 1,707 | 1,699 | 1,706 | +7 | +0.4% | 5,700 |
| 2015/02/05 | 1,710 | 1,710 | 1,686 | 1,699 | -7 | -0.4% | 6,500 |
| 2015/02/04 | 1,707 | 1,710 | 1,701 | 1,706 | +5 | +0.3% | 8,400 |
| 2015/02/03 | 1,732 | 1,732 | 1,688 | 1,701 | +19 | +1.1% | 22,600 |
| 2015/02/02 | 1,678 | 1,686 | 1,678 | 1,682 | +4 | +0.2% | 9,300 |
| 2015/01/30 | 1,680 | 1,685 | 1,670 | 1,678 | -6 | -0.4% | 16,000 |
2451～
2500
件表示中 / 6938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 | 420,500円 | +9.4% | +4.7% | 3.52% | 11.59倍 | 1.06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 |
| アネスト岩田 | 112,000円 | +2.0% | -11.1% | 4.02% | 10.02倍 | 0.94倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 荏原実業 | 356,000円 | +6.7% | +4.7% | 3.37% | 12.81倍 | 1.80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 |
| 新東工 | 81,800円 | +27.3% | -56.1% | 5.38% | 21.46倍 | 0.35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 |
| 平田機工 | 136,900円 | +7.4% | -0.9% | 2.92% | 9.97倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
