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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 1,529 | 1,529 | 1,502 | 1,518 | -14 | -0.9% | 76,400 |
| 2025/06/02 | 1,510 | 1,534 | 1,505 | 1,532 | +30 | +2% | 117,100 |
| 2025/05/30 | 1,465 | 1,504 | 1,465 | 1,502 | +27 | +1.8% | 97,900 |
| 2025/05/29 | 1,458 | 1,478 | 1,458 | 1,475 | +17 | +1.2% | 106,300 |
| 2025/05/28 | 1,470 | 1,473 | 1,455 | 1,458 | -11 | -0.7% | 96,900 |
| 2025/05/27 | 1,445 | 1,469 | 1,441 | 1,469 | +29 | +2% | 112,800 |
| 2025/05/26 | 1,428 | 1,441 | 1,425 | 1,440 | +27 | +1.9% | 127,000 |
| 2025/05/23 | 1,400 | 1,417 | 1,397 | 1,413 | +15 | +1.1% | 60,900 |
| 2025/05/22 | 1,385 | 1,401 | 1,378 | 1,398 | +3 | +0.2% | 46,300 |
| 2025/05/21 | 1,407 | 1,418 | 1,395 | 1,395 | -12 | -0.9% | 53,700 |
| 2025/05/20 | 1,408 | 1,414 | 1,396 | 1,407 | +4 | +0.3% | 65,400 |
| 2025/05/19 | 1,407 | 1,431 | 1,402 | 1,403 | -6 | -0.4% | 105,500 |
| 2025/05/16 | 1,383 | 1,411 | 1,380 | 1,409 | +26 | +1.9% | 68,700 |
| 2025/05/15 | 1,388 | 1,403 | 1,375 | 1,383 | -17 | -1.2% | 47,700 |
| 2025/05/14 | 1,407 | 1,420 | 1,364 | 1,400 | -13 | -0.9% | 82,700 |
| 2025/05/13 | 1,413 | 1,413 | 1,396 | 1,413 | +4 | +0.3% | 71,300 |
| 2025/05/12 | 1,377 | 1,412 | 1,377 | 1,409 | +32 | +2.3% | 123,300 |
| 2025/05/09 | 1,374 | 1,389 | 1,374 | 1,377 | +7 | +0.5% | 80,000 |
| 2025/05/08 | 1,353 | 1,372 | 1,353 | 1,370 | +17 | +1.3% | 77,700 |
| 2025/05/07 | 1,344 | 1,363 | 1,336 | 1,353 | -2 | -0.1% | 93,100 |
| 2025/05/02 | 1,347 | 1,368 | 1,346 | 1,355 | -4 | -0.3% | 67,700 |
| 2025/05/01 | 1,360 | 1,364 | 1,345 | 1,359 | -24 | -1.7% | 64,700 |
| 2025/04/30 | 1,375 | 1,388 | 1,350 | 1,383 | +5 | +0.4% | 125,200 |
| 2025/04/28 | 1,349 | 1,378 | 1,333 | 1,378 | -25.3 | -1.8% | 236,500 |
| 2025/04/25 | 1,393.3 | 1,411.7 | 1,393.3 | 1,403.3 | +10 | +0.7% | 183,600 |
| 2025/04/24 | 1,403.3 | 1,413.3 | 1,393.3 | 1,393.3 | -8.3 | -0.6% | 186,600 |
| 2025/04/23 | 1,423.3 | 1,425 | 1,400 | 1,401.7 | -6.7 | -0.5% | 179,700 |
| 2025/04/22 | 1,420 | 1,421.7 | 1,401.7 | 1,408.3 | -20 | -1.4% | 154,200 |
| 2025/04/21 | 1,435 | 1,443.3 | 1,415 | 1,428.3 | -3.3 | -0.2% | 149,700 |
| 2025/04/18 | 1,395 | 1,431.7 | 1,385 | 1,431.7 | +50 | +3.6% | 129,900 |
| 2025/04/17 | 1,396.7 | 1,405 | 1,376.7 | 1,381.7 | -5 | -0.4% | 94,800 |
| 2025/04/16 | 1,383.3 | 1,401.7 | 1,380 | 1,386.7 | +15 | +1.1% | 88,200 |
| 2025/04/15 | 1,390 | 1,390 | 1,371.7 | 1,371.7 | -6.7 | -0.5% | 74,700 |
| 2025/04/14 | 1,380 | 1,385 | 1,363.3 | 1,378.3 | +21.7 | +1.6% | 61,200 |
| 2025/04/11 | 1,336.7 | 1,358.3 | 1,308.3 | 1,356.7 | -1.7 | -0.1% | 130,200 |
| 2025/04/10 | 1,401.7 | 1,401.7 | 1,353.3 | 1,358.3 | +58.3 | +4.5% | 126,900 |
| 2025/04/09 | 1,310 | 1,313.3 | 1,280 | 1,300 | -26.7 | -2% | 141,300 |
| 2025/04/08 | 1,295 | 1,345 | 1,290 | 1,326.7 | +78.3 | +6.3% | 114,300 |
| 2025/04/07 | 1,226.7 | 1,286.7 | 1,208.3 | 1,248.3 | -95 | -7.1% | 212,700 |
| 2025/04/04 | 1,415 | 1,418.3 | 1,323.3 | 1,343.3 | -95 | -6.6% | 285,000 |
| 2025/04/03 | 1,378.3 | 1,443.3 | 1,368.3 | 1,438.3 | +5 | +0.3% | 158,100 |
| 2025/04/02 | 1,468.3 | 1,473.3 | 1,430 | 1,433.3 | -28.3 | -1.9% | 132,900 |
| 2025/04/01 | 1,490 | 1,503.3 | 1,460 | 1,461.7 | +11.7 | +0.8% | 177,600 |
| 2025/03/31 | 1,478.3 | 1,481.7 | 1,450 | 1,450 | -28.3 | -1.9% | 174,300 |
| 2025/03/28 | 1,470 | 1,483.3 | 1,455 | 1,478.3 | +20 | +1.4% | 180,600 |
| 2025/03/27 | 1,433.3 | 1,458.3 | 1,426.7 | 1,458.3 | +20 | +1.4% | 148,200 |
| 2025/03/26 | 1,425 | 1,445 | 1,416.7 | 1,438.3 | +16.7 | +1.2% | 136,800 |
| 2025/03/25 | 1,443.3 | 1,451.7 | 1,416.7 | 1,421.7 | +48.3 | +3.5% | 206,400 |
| 2025/03/24 | 1,383.3 | 1,386.7 | 1,368.3 | 1,373.3 | -5 | -0.4% | 53,400 |
| 2025/03/21 | 1,383.3 | 1,386.7 | 1,370 | 1,378.3 | -5 | -0.4% | 57,900 |
251～
300
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
