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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,800 | 3,840 | 3,795 | 3,835 | +45 | +1.2% | 15,500 |
| 2024/02/26 | 3,820 | 3,860 | 3,790 | 3,790 | -15 | -0.4% | 14,100 |
| 2024/02/22 | 3,750 | 3,810 | 3,750 | 3,805 | +55 | +1.5% | 8,900 |
| 2024/02/21 | 3,805 | 3,810 | 3,735 | 3,750 | -45 | -1.2% | 8,400 |
| 2024/02/20 | 3,775 | 3,820 | 3,760 | 3,795 | +65 | +1.7% | 19,200 |
| 2024/02/19 | 3,750 | 3,750 | 3,705 | 3,730 | +10 | +0.3% | 12,700 |
| 2024/02/16 | 3,655 | 3,750 | 3,655 | 3,720 | +65 | +1.8% | 26,200 |
| 2024/02/15 | 3,670 | 3,670 | 3,605 | 3,655 | +10 | +0.3% | 13,500 |
| 2024/02/14 | 3,645 | 3,675 | 3,620 | 3,645 | -45 | -1.2% | 14,900 |
| 2024/02/13 | 3,635 | 3,690 | 3,610 | 3,690 | +85 | +2.4% | 16,800 |
| 2024/02/09 | 3,650 | 3,685 | 3,605 | 3,605 | -50 | -1.4% | 20,600 |
| 2024/02/08 | 3,630 | 3,675 | 3,595 | 3,655 | +25 | +0.7% | 21,900 |
| 2024/02/07 | 3,695 | 3,700 | 3,630 | 3,630 | -70 | -1.9% | 19,700 |
| 2024/02/06 | 3,755 | 3,755 | 3,700 | 3,700 | -60 | -1.6% | 17,100 |
| 2024/02/05 | 3,755 | 3,765 | 3,710 | 3,760 | +45 | +1.2% | 18,600 |
| 2024/02/02 | 3,700 | 3,755 | 3,685 | 3,715 | +15 | +0.4% | 29,700 |
| 2024/02/01 | 3,700 | 3,750 | 3,670 | 3,700 | ±0 | ±0% | 44,400 |
| 2024/01/31 | 3,735 | 3,735 | 3,655 | 3,700 | -10 | -0.3% | 21,000 |
| 2024/01/30 | 3,740 | 3,755 | 3,705 | 3,710 | -20 | -0.5% | 11,400 |
| 2024/01/29 | 3,665 | 3,730 | 3,665 | 3,730 | +60 | +1.6% | 8,300 |
| 2024/01/26 | 3,705 | 3,705 | 3,650 | 3,670 | -35 | -0.9% | 11,900 |
| 2024/01/25 | 3,650 | 3,705 | 3,645 | 3,705 | +90 | +2.5% | 17,200 |
| 2024/01/24 | 3,650 | 3,665 | 3,605 | 3,615 | -65 | -1.8% | 18,500 |
| 2024/01/23 | 3,685 | 3,705 | 3,670 | 3,680 | +10 | +0.3% | 16,400 |
| 2024/01/22 | 3,645 | 3,700 | 3,645 | 3,670 | +35 | +1% | 11,900 |
| 2024/01/19 | 3,690 | 3,700 | 3,635 | 3,635 | -60 | -1.6% | 22,600 |
| 2024/01/18 | 3,690 | 3,725 | 3,690 | 3,695 | +5 | +0.1% | 13,400 |
| 2024/01/17 | 3,700 | 3,750 | 3,680 | 3,690 | -15 | -0.4% | 25,100 |
| 2024/01/16 | 3,775 | 3,775 | 3,700 | 3,705 | -70 | -1.9% | 23,500 |
| 2024/01/15 | 3,750 | 3,790 | 3,745 | 3,775 | +25 | +0.7% | 14,400 |
| 2024/01/12 | 3,785 | 3,790 | 3,715 | 3,750 | -35 | -0.9% | 21,900 |
| 2024/01/11 | 3,790 | 3,805 | 3,750 | 3,785 | -15 | -0.4% | 23,100 |
| 2024/01/10 | 3,815 | 3,880 | 3,785 | 3,800 | +20 | +0.5% | 25,500 |
| 2024/01/09 | 3,715 | 3,800 | 3,715 | 3,780 | +80 | +2.2% | 23,400 |
| 2024/01/05 | 3,825 | 3,825 | 3,675 | 3,700 | -100 | -2.6% | 29,300 |
| 2024/01/04 | 3,890 | 3,920 | 3,785 | 3,800 | -50 | -1.3% | 34,500 |
| 2023/12/29 | 3,875 | 3,930 | 3,830 | 3,850 | -25 | -0.6% | 18,800 |
| 2023/12/28 | 3,845 | 3,905 | 3,840 | 3,875 | -5 | -0.1% | 25,600 |
| 2023/12/27 | 3,980 | 4,005 | 3,870 | 3,880 | -75 | -1.9% | 29,400 |
| 2023/12/26 | 3,880 | 3,960 | 3,880 | 3,955 | +45 | +1.2% | 28,100 |
| 2023/12/25 | 3,860 | 3,995 | 3,820 | 3,910 | -90 | -2.3% | 44,500 |
| 2023/12/22 | 4,035 | 4,060 | 3,925 | 4,000 | -50 | -1.2% | 99,600 |
| 2023/12/21 | 4,000 | 4,330 | 3,970 | 4,050 | -55 | -1.3% | 224,800 |
| 2023/12/20 | 4,085 | 4,200 | 3,915 | 4,105 | +230 | +5.9% | 248,200 |
| 2023/12/19 | 3,610 | 3,875 | 3,600 | 3,875 | +300 | +8.4% | 188,400 |
| 2023/12/18 | 3,300 | 3,600 | 3,235 | 3,575 | +270 | +8.2% | 395,400 |
| 2023/12/15 | 3,200 | 3,305 | 3,185 | 3,305 | +504 | +18% | 231,400 |
| 2023/12/14 | 2,805 | 2,815 | 2,778 | 2,801 | +15 | +0.5% | 37,800 |
| 2023/12/13 | 2,800 | 2,800 | 2,774 | 2,786 | -10 | -0.4% | 9,300 |
| 2023/12/12 | 2,875 | 2,875 | 2,778 | 2,796 | -34 | -1.2% | 22,500 |
301～
350
件表示中 / 6956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 | 139,400円 | +9.4% | +4.7% | 3.54% | 11.53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 |
| ソディック | 86,600円 | +5.1% | +4.8% | 3.35% | 15.12倍 | 0.52倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 新東工 | 81,600円 | +6.5% | +55.0% | 5.39% | 14.27倍 | 0.36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 |
| 荏原実業 | 321,500円 | +6.7% | +4.7% | 3.73% | 11.59倍 | 1.63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 |
| ヤマシンフィルタ | 58,300円 | +1.6% | +3.0% | 2.74% | 21.68倍 | 1.83倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
