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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,429 | 2,449 | 2,429 | 2,449 | +20 | +0.8% | 2,500 |
2023/02/24 | 2,421 | 2,438 | 2,416 | 2,429 | +34 | +1.4% | 4,500 |
2023/02/22 | 2,402 | 2,419 | 2,395 | 2,395 | -37 | -1.5% | 5,600 |
2023/02/21 | 2,452 | 2,452 | 2,423 | 2,432 | +5 | +0.2% | 7,300 |
2023/02/20 | 2,402 | 2,431 | 2,402 | 2,427 | +26 | +1.1% | 7,200 |
2023/02/17 | 2,455 | 2,457 | 2,401 | 2,401 | -49 | -2% | 12,300 |
2023/02/16 | 2,430 | 2,450 | 2,430 | 2,450 | +20 | +0.8% | 4,900 |
2023/02/15 | 2,450 | 2,450 | 2,412 | 2,430 | -6 | -0.2% | 4,000 |
2023/02/14 | 2,414 | 2,449 | 2,409 | 2,436 | +23 | +1% | 9,000 |
2023/02/13 | 2,430 | 2,430 | 2,401 | 2,413 | -17 | -0.7% | 3,400 |
2023/02/10 | 2,400 | 2,443 | 2,400 | 2,430 | +6 | +0.2% | 5,500 |
2023/02/09 | 2,411 | 2,428 | 2,411 | 2,424 | +13 | +0.5% | 2,500 |
2023/02/08 | 2,425 | 2,425 | 2,411 | 2,411 | -34 | -1.4% | 1,900 |
2023/02/07 | 2,435 | 2,448 | 2,434 | 2,445 | -16 | -0.7% | 2,300 |
2023/02/06 | 2,415 | 2,461 | 2,406 | 2,461 | +45 | +1.9% | 5,400 |
2023/02/03 | 2,429 | 2,441 | 2,413 | 2,416 | -13 | -0.5% | 3,500 |
2023/02/02 | 2,478 | 2,478 | 2,429 | 2,429 | -41 | -1.7% | 4,400 |
2023/02/01 | 2,500 | 2,500 | 2,452 | 2,470 | -1 | ±0% | 22,100 |
2023/01/31 | 2,449 | 2,484 | 2,449 | 2,471 | +22 | +0.9% | 10,700 |
2023/01/30 | 2,420 | 2,460 | 2,420 | 2,449 | +37 | +1.5% | 12,900 |
2023/01/27 | 2,407 | 2,425 | 2,400 | 2,412 | +2 | +0.1% | 4,100 |
2023/01/26 | 2,394 | 2,419 | 2,394 | 2,410 | -6 | -0.2% | 5,300 |
2023/01/25 | 2,415 | 2,424 | 2,396 | 2,416 | +7 | +0.3% | 6,500 |
2023/01/24 | 2,347 | 2,415 | 2,347 | 2,409 | +69 | +2.9% | 9,900 |
2023/01/23 | 2,324 | 2,347 | 2,323 | 2,340 | +13 | +0.6% | 6,100 |
2023/01/20 | 2,317 | 2,332 | 2,317 | 2,327 | +10 | +0.4% | 3,800 |
2023/01/19 | 2,312 | 2,322 | 2,308 | 2,317 | -19 | -0.8% | 5,600 |
2023/01/18 | 2,320 | 2,349 | 2,310 | 2,336 | -3 | -0.1% | 6,300 |
2023/01/17 | 2,345 | 2,345 | 2,315 | 2,339 | +35 | +1.5% | 11,100 |
2023/01/16 | 2,300 | 2,319 | 2,293 | 2,304 | +11 | +0.5% | 5,900 |
2023/01/13 | 2,302 | 2,304 | 2,285 | 2,293 | +2 | +0.1% | 7,400 |
2023/01/12 | 2,292 | 2,296 | 2,286 | 2,291 | +1 | ±0% | 2,200 |
2023/01/11 | 2,279 | 2,292 | 2,277 | 2,290 | +11 | +0.5% | 3,800 |
2023/01/10 | 2,296 | 2,296 | 2,275 | 2,279 | +12 | +0.5% | 3,800 |
2023/01/06 | 2,251 | 2,270 | 2,250 | 2,267 | -2 | -0.1% | 7,200 |
2023/01/05 | 2,281 | 2,293 | 2,266 | 2,269 | -31 | -1.3% | 10,300 |
2023/01/04 | 2,367 | 2,367 | 2,300 | 2,300 | -54 | -2.3% | 7,300 |
2022/12/30 | 2,386 | 2,389 | 2,350 | 2,354 | -15 | -0.6% | 7,200 |
2022/12/29 | 2,346 | 2,374 | 2,330 | 2,369 | +23 | +1% | 12,800 |
2022/12/28 | 2,345 | 2,346 | 2,334 | 2,346 | -2 | -0.1% | 6,000 |
2022/12/27 | 2,346 | 2,352 | 2,342 | 2,348 | +2 | +0.1% | 3,800 |
2022/12/26 | 2,339 | 2,348 | 2,339 | 2,346 | +4 | +0.2% | 4,400 |
2022/12/23 | 2,370 | 2,370 | 2,337 | 2,342 | -5 | -0.2% | 7,500 |
2022/12/22 | 2,370 | 2,384 | 2,341 | 2,347 | -27 | -1.1% | 8,500 |
2022/12/21 | 2,393 | 2,408 | 2,373 | 2,374 | -19 | -0.8% | 20,100 |
2022/12/20 | 2,402 | 2,424 | 2,383 | 2,393 | -9 | -0.4% | 19,200 |
2022/12/19 | 2,379 | 2,410 | 2,370 | 2,402 | +23 | +1% | 16,100 |
2022/12/16 | 2,381 | 2,408 | 2,374 | 2,379 | -13 | -0.5% | 31,200 |
2022/12/15 | 2,404 | 2,422 | 2,385 | 2,392 | -30 | -1.2% | 16,500 |
2022/12/14 | 2,425 | 2,431 | 2,406 | 2,422 | +18 | +0.7% | 12,400 |
301~
350
件表示中 / 6711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 | 432,500円 | +4.4% | +2.1% | 2.77% | 14.73倍 | 1.17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 |
日東工器 | 228,600円 | +4.3% | +1.9% | 2.10% | 19.27倍 | 0.74倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
旭ダイヤ | 90,200円 | +10.0% | +45.3% | 3.33% | 17.89倍 | 0.75倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。SiC半導体向け成長。配当性向5割超 |
レオン自機 | 159,200円 | +3.3% | +9.3% | 2.64% | 11.40倍 | 1.19倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
荏原実業 | 346,000円 | +4.7% | +0.9% | 2.75% | 13.13倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム