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 |
|---|---|---|---|---|---|---|---|
| 2010/01/06 | 1,264 | 1,264 | 1,230 | 1,246 | -12 | -1% | 4,600 |
| 2010/01/05 | 1,260 | 1,264 | 1,234 | 1,258 | +10 | +0.8% | 9,300 |
| 2010/01/04 | 1,248 | 1,266 | 1,242 | 1,248 | ±0 | ±0% | 2,100 |
| 2009/12/30 | 1,293 | 1,293 | 1,239 | 1,248 | -5 | -0.4% | 3,900 |
| 2009/12/29 | 1,250 | 1,253 | 1,230 | 1,253 | +7 | +0.6% | 4,000 |
| 2009/12/28 | 1,249 | 1,249 | 1,237 | 1,246 | +20 | +1.6% | 5,000 |
| 2009/12/25 | 1,241 | 1,260 | 1,221 | 1,226 | -35 | -2.8% | 10,700 |
| 2009/12/24 | 1,295 | 1,295 | 1,243 | 1,261 | -32 | -2.5% | 5,400 |
| 2009/12/22 | 1,269 | 1,300 | 1,242 | 1,293 | +60 | +4.9% | 14,100 |
| 2009/12/21 | 1,225 | 1,243 | 1,225 | 1,233 | +8 | +0.7% | 12,300 |
| 2009/12/18 | 1,223 | 1,239 | 1,215 | 1,225 | +1 | +0.1% | 9,000 |
| 2009/12/17 | 1,231 | 1,232 | 1,212 | 1,224 | +13 | +1.1% | 4,700 |
| 2009/12/16 | 1,200 | 1,232 | 1,199 | 1,211 | +21 | +1.8% | 14,100 |
| 2009/12/15 | 1,250 | 1,250 | 1,190 | 1,190 | -24 | -2% | 12,700 |
| 2009/12/14 | 1,236 | 1,240 | 1,204 | 1,214 | +14 | +1.2% | 13,500 |
| 2009/12/11 | 1,154 | 1,201 | 1,154 | 1,200 | +47 | +4.1% | 34,200 |
| 2009/12/10 | 1,169 | 1,170 | 1,135 | 1,153 | -14 | -1.2% | 7,400 |
| 2009/12/09 | 1,186 | 1,190 | 1,154 | 1,167 | -19 | -1.6% | 10,500 |
| 2009/12/08 | 1,172 | 1,200 | 1,172 | 1,186 | +15 | +1.3% | 7,100 |
| 2009/12/07 | 1,204 | 1,224 | 1,154 | 1,171 | -32 | -2.7% | 18,200 |
| 2009/12/04 | 1,250 | 1,250 | 1,194 | 1,203 | -44 | -3.5% | 10,300 |
| 2009/12/03 | 1,250 | 1,250 | 1,227 | 1,247 | +17 | +1.4% | 13,100 |
| 2009/12/02 | 1,251 | 1,262 | 1,230 | 1,230 | -21 | -1.7% | 5,000 |
| 2009/12/01 | 1,190 | 1,252 | 1,170 | 1,251 | +51 | +4.3% | 11,300 |
| 2009/11/30 | 1,190 | 1,234 | 1,190 | 1,200 | +8 | +0.7% | 6,900 |
| 2009/11/27 | 1,211 | 1,211 | 1,171 | 1,192 | +1 | +0.1% | 1,900 |
| 2009/11/26 | 1,196 | 1,246 | 1,191 | 1,191 | -25 | -2.1% | 4,500 |
| 2009/11/25 | 1,191 | 1,231 | 1,185 | 1,216 | +43 | +3.7% | 4,800 |
| 2009/11/24 | 1,223 | 1,223 | 1,158 | 1,173 | -49 | -4% | 5,600 |
| 2009/11/20 | 1,232 | 1,243 | 1,222 | 1,222 | -10 | -0.8% | 7,400 |
| 2009/11/19 | 1,260 | 1,310 | 1,221 | 1,232 | -28 | -2.2% | 6,900 |
| 2009/11/18 | 1,167 | 1,279 | 1,164 | 1,260 | +92 | +7.9% | 10,100 |
| 2009/11/17 | 1,218 | 1,218 | 1,155 | 1,168 | -50 | -4.1% | 13,500 |
| 2009/11/16 | 1,259 | 1,259 | 1,216 | 1,218 | -41 | -3.3% | 11,700 |
| 2009/11/13 | 1,250 | 1,287 | 1,250 | 1,259 | -6 | -0.5% | 3,200 |
| 2009/11/12 | 1,286 | 1,301 | 1,265 | 1,265 | -25 | -1.9% | 4,000 |
| 2009/11/11 | 1,264 | 1,340 | 1,264 | 1,290 | +26 | +2.1% | 4,600 |
| 2009/11/10 | 1,303 | 1,321 | 1,256 | 1,264 | -59 | -4.5% | 11,800 |
| 2009/11/09 | 1,324 | 1,324 | 1,280 | 1,323 | +19 | +1.5% | 5,300 |
| 2009/11/06 | 1,349 | 1,349 | 1,300 | 1,304 | -43 | -3.2% | 11,400 |
| 2009/11/05 | 1,354 | 1,370 | 1,322 | 1,347 | +12 | +0.9% | 6,000 |
| 2009/11/04 | 1,366 | 1,366 | 1,317 | 1,335 | -31 | -2.3% | 5,100 |
| 2009/11/02 | 1,328 | 1,370 | 1,328 | 1,366 | -4 | -0.3% | 6,700 |
| 2009/10/30 | 1,350 | 1,393 | 1,333 | 1,370 | +47 | +3.6% | 13,700 |
| 2009/10/29 | 1,305 | 1,366 | 1,305 | 1,323 | -7 | -0.5% | 10,600 |
| 2009/10/28 | 1,416 | 1,428 | 1,330 | 1,330 | -103 | -7.2% | 14,800 |
| 2009/10/27 | 1,426 | 1,442 | 1,406 | 1,433 | -43 | -2.9% | 24,700 |
| 2009/10/26 | 1,452 | 1,479 | 1,452 | 1,476 | +25 | +1.7% | 13,200 |
| 2009/10/23 | 1,460 | 1,482 | 1,451 | 1,451 | -9 | -0.6% | 7,700 |
| 2009/10/22 | 1,450 | 1,460 | 1,433 | 1,460 | +3 | +0.2% | 5,200 |
3801～
3850
件表示中 / 6996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 | 147,500円 | +13.6% | +12.0% | 3.41% | 11.74倍 | 1.08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 |
| 荏原実業 | 366,000円 | +6.7% | +4.7% | 3.28% | 13.21倍 | 1.86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 | 86,400円 | +6.5% | +55.0% | 5.09% | 15.10倍 | 0.38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 |
| ヤマシンフィルタ | 64,700円 | +1.6% | +3.0% | 2.47% | 23.56倍 | 1.99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 |
| 日トムソン | 56,500円 | +7.6% | -18.5% | 4.60% | 26.04倍 | 0.52倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
