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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,713 | 1,713 | 1,700 | 1,700 | -8 | -0.5% | 23,400 |
| 2014/11/11 | 1,708 | 1,714 | 1,702 | 1,708 | ±0 | ±0% | 11,000 |
| 2014/11/10 | 1,712 | 1,725 | 1,705 | 1,708 | -8 | -0.5% | 13,900 |
| 2014/11/07 | 1,714 | 1,725 | 1,711 | 1,716 | +2 | +0.1% | 19,100 |
| 2014/11/06 | 1,729 | 1,747 | 1,711 | 1,714 | -15 | -0.9% | 23,600 |
| 2014/11/05 | 1,740 | 1,742 | 1,700 | 1,729 | -11 | -0.6% | 27,400 |
| 2014/11/04 | 1,750 | 1,751 | 1,712 | 1,740 | -11 | -0.6% | 33,000 |
| 2014/10/31 | 1,741 | 1,755 | 1,730 | 1,751 | +11 | +0.6% | 27,600 |
| 2014/10/30 | 1,730 | 1,742 | 1,730 | 1,740 | +17 | +1% | 34,000 |
| 2014/10/29 | 1,758 | 1,758 | 1,717 | 1,723 | -68 | -3.8% | 76,700 |
| 2014/10/28 | 1,791 | 1,804 | 1,787 | 1,791 | -4 | -0.2% | 124,100 |
| 2014/10/27 | 1,785 | 1,795 | 1,782 | 1,795 | +16 | +0.9% | 37,800 |
| 2014/10/24 | 1,785 | 1,791 | 1,779 | 1,779 | +2 | +0.1% | 16,300 |
| 2014/10/23 | 1,770 | 1,780 | 1,765 | 1,777 | +7 | +0.4% | 10,300 |
| 2014/10/22 | 1,755 | 1,770 | 1,755 | 1,770 | +15 | +0.9% | 19,600 |
| 2014/10/21 | 1,785 | 1,785 | 1,750 | 1,755 | +18 | +1% | 22,700 |
| 2014/10/20 | 1,707 | 1,748 | 1,707 | 1,737 | +41 | +2.4% | 24,100 |
| 2014/10/17 | 1,780 | 1,786 | 1,685 | 1,696 | -106 | -5.9% | 55,500 |
| 2014/10/16 | 1,827 | 1,836 | 1,800 | 1,802 | -25 | -1.4% | 26,100 |
| 2014/10/15 | 1,813 | 1,827 | 1,813 | 1,827 | +17 | +0.9% | 14,800 |
| 2014/10/14 | 1,800 | 1,818 | 1,800 | 1,810 | -34 | -1.8% | 26,100 |
| 2014/10/10 | 1,890 | 1,890 | 1,820 | 1,844 | -55 | -2.9% | 38,700 |
| 2014/10/09 | 1,939 | 1,939 | 1,899 | 1,899 | -14 | -0.7% | 21,300 |
| 2014/10/08 | 1,915 | 1,921 | 1,910 | 1,913 | -18 | -0.9% | 18,900 |
| 2014/10/07 | 1,922 | 1,948 | 1,920 | 1,931 | +15 | +0.8% | 21,200 |
| 2014/10/06 | 1,901 | 1,920 | 1,890 | 1,916 | +31 | +1.6% | 18,500 |
| 2014/10/03 | 1,885 | 1,889 | 1,870 | 1,885 | -8 | -0.4% | 16,900 |
| 2014/10/02 | 1,900 | 1,913 | 1,890 | 1,893 | -28 | -1.5% | 27,500 |
| 2014/10/01 | 1,933 | 1,941 | 1,914 | 1,921 | -12 | -0.6% | 30,000 |
| 2014/09/30 | 1,947 | 1,948 | 1,930 | 1,933 | -14 | -0.7% | 32,800 |
| 2014/09/29 | 1,933 | 1,950 | 1,919 | 1,947 | +38 | +2% | 29,800 |
| 2014/09/26 | 1,880 | 1,916 | 1,870 | 1,909 | +29 | +1.5% | 30,100 |
| 2014/09/25 | 1,882 | 1,895 | 1,866 | 1,880 | +1 | +0.1% | 24,400 |
| 2014/09/24 | 1,858 | 1,879 | 1,855 | 1,879 | +29 | +1.6% | 21,300 |
| 2014/09/22 | 1,836 | 1,850 | 1,836 | 1,850 | +16 | +0.9% | 19,800 |
| 2014/09/19 | 1,816 | 1,841 | 1,816 | 1,834 | +16 | +0.9% | 23,400 |
| 2014/09/18 | 1,807 | 1,820 | 1,805 | 1,818 | +11 | +0.6% | 16,700 |
| 2014/09/17 | 1,830 | 1,830 | 1,804 | 1,807 | +3 | +0.2% | 19,000 |
| 2014/09/16 | 1,787 | 1,804 | 1,778 | 1,804 | +34 | +1.9% | 38,000 |
| 2014/09/12 | 1,759 | 1,774 | 1,758 | 1,770 | +17 | +1% | 38,300 |
| 2014/09/11 | 1,740 | 1,755 | 1,736 | 1,753 | +10 | +0.6% | 19,900 |
| 2014/09/10 | 1,737 | 1,750 | 1,727 | 1,743 | +6 | +0.3% | 18,500 |
| 2014/09/09 | 1,740 | 1,759 | 1,736 | 1,737 | -15 | -0.9% | 18,900 |
| 2014/09/08 | 1,759 | 1,759 | 1,736 | 1,752 | +10 | +0.6% | 10,500 |
| 2014/09/05 | 1,760 | 1,760 | 1,724 | 1,742 | -13 | -0.7% | 19,300 |
| 2014/09/04 | 1,761 | 1,761 | 1,750 | 1,755 | -5 | -0.3% | 6,400 |
| 2014/09/03 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 20,400 |
| 2014/09/02 | 1,747 | 1,750 | 1,736 | 1,750 | +11 | +0.6% | 13,400 |
| 2014/09/01 | 1,723 | 1,747 | 1,721 | 1,739 | +16 | +0.9% | 11,900 |
| 2014/08/29 | 1,729 | 1,730 | 1,705 | 1,723 | -23 | -1.3% | 20,300 |
2551～
2600
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 | 421,500円 | +9.4% | +4.7% | 3.51% | 11.62倍 | 1.07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 | 111,400円 | +2.0% | -11.1% | 4.04% | 9.97倍 | 0.93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 | 137,800円 | +7.4% | -0.9% | 2.90% | 10.03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
