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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,386.7 | 1,395 | 1,376.7 | 1,383.3 | -10 | -0.7% | 35,100 |
| 2025/03/18 | 1,401.7 | 1,410 | 1,390 | 1,393.3 | -6.7 | -0.5% | 49,800 |
| 2025/03/17 | 1,376.7 | 1,403.3 | 1,363.3 | 1,400 | +15 | +1.1% | 120,600 |
| 2025/03/14 | 1,393.3 | 1,428.3 | 1,361.7 | 1,385 | +85 | +6.5% | 479,700 |
| 2025/03/13 | 1,318.3 | 1,318.3 | 1,300 | 1,300 | -8.3 | -0.6% | 54,000 |
| 2025/03/12 | 1,300 | 1,308.3 | 1,293.3 | 1,308.3 | +8.3 | +0.6% | 43,200 |
| 2025/03/11 | 1,280 | 1,301.7 | 1,275 | 1,300 | -3.3 | -0.3% | 48,000 |
| 2025/03/10 | 1,293.3 | 1,311.7 | 1,290 | 1,303.3 | +15 | +1.2% | 76,500 |
| 2025/03/07 | 1,273.3 | 1,298.3 | 1,260 | 1,288.3 | -8.3 | -0.6% | 76,800 |
| 2025/03/06 | 1,290 | 1,305 | 1,283.3 | 1,296.7 | +18.3 | +1.4% | 105,000 |
| 2025/03/05 | 1,263.3 | 1,280 | 1,260 | 1,278.3 | +18.3 | +1.5% | 79,800 |
| 2025/03/04 | 1,248.3 | 1,265 | 1,248.3 | 1,260 | +5 | +0.4% | 47,700 |
| 2025/03/03 | 1,236.7 | 1,255 | 1,231.7 | 1,255 | +28.3 | +2.3% | 47,400 |
| 2025/02/28 | 1,225 | 1,230 | 1,220 | 1,226.7 | -5 | -0.4% | 30,300 |
| 2025/02/27 | 1,206.7 | 1,231.7 | 1,206.7 | 1,231.7 | +33.3 | +2.8% | 56,400 |
| 2025/02/26 | 1,195 | 1,203.3 | 1,191.7 | 1,198.3 | -1.7 | -0.1% | 44,400 |
| 2025/02/25 | 1,186.7 | 1,211.7 | 1,181.7 | 1,200 | -1.7 | -0.1% | 70,500 |
| 2025/02/21 | 1,205 | 1,211.7 | 1,185 | 1,201.7 | -15 | -1.2% | 91,200 |
| 2025/02/20 | 1,223.3 | 1,228.3 | 1,206.7 | 1,216.7 | -6.7 | -0.5% | 81,300 |
| 2025/02/19 | 1,221.7 | 1,233.3 | 1,220 | 1,223.3 | -1.7 | -0.1% | 32,100 |
| 2025/02/18 | 1,226.7 | 1,231.7 | 1,223.3 | 1,225 | -1.7 | -0.1% | 28,500 |
| 2025/02/17 | 1,235 | 1,240 | 1,226.7 | 1,226.7 | -8.3 | -0.7% | 46,500 |
| 2025/02/14 | 1,246.7 | 1,248.3 | 1,235 | 1,235 | -5 | -0.4% | 20,700 |
| 2025/02/13 | 1,243.3 | 1,246.7 | 1,240 | 1,240 | -1.7 | -0.1% | 17,100 |
| 2025/02/12 | 1,243.3 | 1,248.3 | 1,238.3 | 1,241.7 | +8.3 | +0.7% | 23,400 |
| 2025/02/10 | 1,243.3 | 1,245 | 1,233.3 | 1,233.3 | -8.3 | -0.7% | 22,200 |
| 2025/02/07 | 1,238.3 | 1,248.3 | 1,236.7 | 1,241.7 | ±0 | ±0% | 27,900 |
| 2025/02/06 | 1,241.7 | 1,248.3 | 1,235 | 1,241.7 | +5 | +0.4% | 15,300 |
| 2025/02/05 | 1,256.7 | 1,256.7 | 1,235 | 1,236.7 | -6.7 | -0.5% | 45,900 |
| 2025/02/04 | 1,260 | 1,270 | 1,243.3 | 1,243.3 | -10 | -0.8% | 47,100 |
| 2025/02/03 | 1,270 | 1,271.7 | 1,251.7 | 1,253.3 | -16.7 | -1.3% | 129,000 |
| 2025/01/31 | 1,270 | 1,271.7 | 1,261.7 | 1,270 | ±0 | ±0% | 34,800 |
| 2025/01/30 | 1,260 | 1,276.7 | 1,260 | 1,270 | +11.7 | +0.9% | 41,400 |
| 2025/01/29 | 1,275 | 1,276.7 | 1,258.3 | 1,258.3 | -11.7 | -0.9% | 33,000 |
| 2025/01/28 | 1,248.3 | 1,270 | 1,248.3 | 1,270 | +21.7 | +1.7% | 46,500 |
| 2025/01/27 | 1,258.3 | 1,258.3 | 1,245 | 1,248.3 | +5 | +0.4% | 42,300 |
| 2025/01/24 | 1,245 | 1,251.7 | 1,241.7 | 1,243.3 | +3.3 | +0.3% | 46,200 |
| 2025/01/23 | 1,243.3 | 1,245 | 1,235 | 1,240 | -1.7 | -0.1% | 45,000 |
| 2025/01/22 | 1,248.3 | 1,250 | 1,240 | 1,241.7 | -10 | -0.8% | 24,600 |
| 2025/01/21 | 1,260 | 1,263.3 | 1,243.3 | 1,251.7 | -3.3 | -0.3% | 35,100 |
| 2025/01/20 | 1,238.3 | 1,256.7 | 1,238.3 | 1,255 | +16.7 | +1.3% | 35,400 |
| 2025/01/17 | 1,240 | 1,240 | 1,221.7 | 1,238.3 | +1.7 | +0.1% | 47,400 |
| 2025/01/16 | 1,226.7 | 1,238.3 | 1,226.7 | 1,236.7 | +10 | +0.8% | 53,100 |
| 2025/01/15 | 1,230 | 1,238.3 | 1,225 | 1,226.7 | +6.7 | +0.5% | 43,200 |
| 2025/01/14 | 1,248.3 | 1,253.3 | 1,218.3 | 1,220 | -26.7 | -2.1% | 83,400 |
| 2025/01/10 | 1,246.7 | 1,258.3 | 1,245 | 1,246.7 | -3.3 | -0.3% | 38,100 |
| 2025/01/09 | 1,266.7 | 1,266.7 | 1,246.7 | 1,250 | -18.3 | -1.4% | 63,600 |
| 2025/01/08 | 1,268.3 | 1,273.3 | 1,261.7 | 1,268.3 | +5 | +0.4% | 59,700 |
| 2025/01/07 | 1,270 | 1,270 | 1,251.7 | 1,263.3 | +5 | +0.4% | 50,700 |
| 2025/01/06 | 1,283.3 | 1,283.3 | 1,258.3 | 1,258.3 | -13.3 | -1% | 65,400 |
301～
350
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
