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 |
|---|---|---|---|---|---|---|---|
| 2009/08/06 | 1,281 | 1,323 | 1,281 | 1,291 | -50 | -3.7% | 6,600 |
| 2009/08/05 | 1,368 | 1,368 | 1,341 | 1,341 | -29 | -2.1% | 2,700 |
| 2009/08/04 | 1,350 | 1,370 | 1,338 | 1,370 | +22 | +1.6% | 6,900 |
| 2009/08/03 | 1,330 | 1,350 | 1,328 | 1,348 | +20 | +1.5% | 4,200 |
| 2009/07/31 | 1,351 | 1,351 | 1,328 | 1,328 | -8 | -0.6% | 4,000 |
| 2009/07/30 | 1,332 | 1,336 | 1,296 | 1,336 | +6 | +0.5% | 8,900 |
| 2009/07/29 | 1,256 | 1,350 | 1,256 | 1,330 | +70 | +5.6% | 19,700 |
| 2009/07/28 | 1,281 | 1,281 | 1,260 | 1,260 | -19 | -1.5% | 3,600 |
| 2009/07/27 | 1,261 | 1,280 | 1,252 | 1,279 | +19 | +1.5% | 7,600 |
| 2009/07/24 | 1,258 | 1,260 | 1,248 | 1,260 | +16 | +1.3% | 5,000 |
| 2009/07/23 | 1,251 | 1,264 | 1,240 | 1,244 | -16 | -1.3% | 8,000 |
| 2009/07/22 | 1,254 | 1,265 | 1,240 | 1,260 | +10 | +0.8% | 28,100 |
| 2009/07/21 | 1,239 | 1,255 | 1,220 | 1,250 | +11 | +0.9% | 19,000 |
| 2009/07/17 | 1,243 | 1,249 | 1,221 | 1,239 | +32 | +2.7% | 11,900 |
| 2009/07/16 | 1,203 | 1,226 | 1,200 | 1,207 | +7 | +0.6% | 4,500 |
| 2009/07/15 | 1,199 | 1,208 | 1,184 | 1,200 | -2 | -0.2% | 10,800 |
| 2009/07/14 | 1,210 | 1,220 | 1,200 | 1,202 | -8 | -0.7% | 7,600 |
| 2009/07/13 | 1,227 | 1,239 | 1,210 | 1,210 | ±0 | ±0% | 12,200 |
| 2009/07/10 | 1,199 | 1,222 | 1,187 | 1,210 | +23 | +1.9% | 23,800 |
| 2009/07/09 | 1,175 | 1,196 | 1,175 | 1,187 | +12 | +1% | 15,400 |
| 2009/07/08 | 1,112 | 1,188 | 1,112 | 1,175 | +3 | +0.3% | 26,500 |
| 2009/07/07 | 1,170 | 1,174 | 1,158 | 1,172 | +7 | +0.6% | 5,000 |
| 2009/07/06 | 1,171 | 1,172 | 1,164 | 1,165 | +9 | +0.8% | 3,800 |
| 2009/07/03 | 1,131 | 1,175 | 1,131 | 1,156 | -4 | -0.3% | 8,300 |
| 2009/07/02 | 1,176 | 1,176 | 1,160 | 1,160 | -12 | -1% | 8,100 |
| 2009/07/01 | 1,149 | 1,179 | 1,149 | 1,172 | +21 | +1.8% | 8,500 |
| 2009/06/30 | 1,151 | 1,164 | 1,151 | 1,151 | -8 | -0.7% | 6,200 |
| 2009/06/29 | 1,150 | 1,160 | 1,126 | 1,159 | +7 | +0.6% | 7,700 |
| 2009/06/26 | 1,150 | 1,165 | 1,146 | 1,152 | +24 | +2.1% | 9,700 |
| 2009/06/25 | 1,135 | 1,152 | 1,120 | 1,128 | -4 | -0.4% | 10,000 |
| 2009/06/24 | 1,127 | 1,149 | 1,126 | 1,132 | +4 | +0.4% | 4,200 |
| 2009/06/23 | 1,174 | 1,174 | 1,121 | 1,128 | -12 | -1.1% | 19,600 |
| 2009/06/22 | 1,103 | 1,155 | 1,103 | 1,140 | +38 | +3.4% | 11,500 |
| 2009/06/19 | 1,109 | 1,113 | 1,100 | 1,102 | -7 | -0.6% | 9,800 |
| 2009/06/18 | 1,128 | 1,128 | 1,099 | 1,109 | ±0 | ±0% | 11,100 |
| 2009/06/17 | 1,119 | 1,121 | 1,095 | 1,109 | -2 | -0.2% | 14,600 |
| 2009/06/16 | 1,132 | 1,135 | 1,107 | 1,111 | -46 | -4% | 11,200 |
| 2009/06/15 | 1,150 | 1,169 | 1,135 | 1,157 | -5 | -0.4% | 9,600 |
| 2009/06/12 | 1,220 | 1,224 | 1,162 | 1,162 | -23 | -1.9% | 23,000 |
| 2009/06/11 | 1,170 | 1,189 | 1,160 | 1,185 | +27 | +2.3% | 13,100 |
| 2009/06/10 | 1,148 | 1,168 | 1,147 | 1,158 | +33 | +2.9% | 11,700 |
| 2009/06/09 | 1,152 | 1,160 | 1,111 | 1,125 | -50 | -4.3% | 22,300 |
| 2009/06/08 | 1,181 | 1,220 | 1,165 | 1,175 | -46 | -3.8% | 30,900 |
| 2009/06/05 | 1,241 | 1,259 | 1,200 | 1,221 | -44 | -3.5% | 41,700 |
| 2009/06/04 | 1,088 | 1,265 | 1,085 | 1,265 | +200 | +18.8% | 80,600 |
| 2009/06/03 | 1,036 | 1,067 | 1,032 | 1,065 | +47 | +4.6% | 16,000 |
| 2009/06/02 | 1,050 | 1,050 | 1,018 | 1,018 | +23 | +2.3% | 30,800 |
| 2009/06/01 | 1,028 | 1,028 | 992 | 995 | +67 | +7.2% | 45,200 |
| 2009/05/29 | 922 | 941 | 920 | 928 | ±0 | ±0% | 4,400 |
| 2009/05/28 | 919 | 938 | 919 | 928 | ±0 | ±0% | 5,000 |
3901～
3950
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 | 147,900円 | +13.6% | +12.0% | 3.40% | 11.77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 | 366,500円 | +6.7% | +4.7% | 3.27% | 13.23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 | 86,200円 | +6.5% | +55.0% | 5.10% | 15.07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 | 65,000円 | +1.6% | +3.0% | 2.46% | 23.67倍 | 2.00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 | 57,500円 | +7.6% | -18.5% | 4.52% | 26.50倍 | 0.53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
