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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,729 | 1,751 | 1,716 | 1,750 | +15 | +0.9% | 33,900 |
| 2005/11/25 | 1,730 | 1,735 | 1,700 | 1,735 | +2 | +0.1% | 23,200 |
| 2005/11/24 | 1,743 | 1,780 | 1,717 | 1,733 | -130 | -7% | 47,800 |
| 2005/11/22 | 1,830 | 1,920 | 1,813 | 1,863 | +70 | +3.9% | 131,300 |
| 2005/11/21 | 1,775 | 1,796 | 1,750 | 1,793 | +48 | +2.8% | 109,900 |
| 2005/11/18 | 1,723 | 1,745 | 1,682 | 1,745 | +80 | +4.8% | 99,300 |
| 2005/11/17 | 1,638 | 1,665 | 1,618 | 1,665 | +57 | +3.5% | 53,800 |
| 2005/11/16 | 1,595 | 1,620 | 1,595 | 1,608 | +17 | +1.1% | 31,600 |
| 2005/11/15 | 1,640 | 1,642 | 1,591 | 1,591 | -52 | -3.2% | 37,500 |
| 2005/11/14 | 1,675 | 1,675 | 1,640 | 1,643 | -32 | -1.9% | 21,800 |
| 2005/11/11 | 1,688 | 1,688 | 1,671 | 1,675 | -6 | -0.4% | 15,800 |
| 2005/11/10 | 1,663 | 1,681 | 1,600 | 1,681 | -3 | -0.2% | 51,100 |
| 2005/11/09 | 1,682 | 1,684 | 1,662 | 1,684 | -26 | -1.5% | 38,600 |
| 2005/11/08 | 1,718 | 1,722 | 1,693 | 1,710 | -9 | -0.5% | 66,600 |
| 2005/11/07 | 1,720 | 1,724 | 1,711 | 1,719 | +14 | +0.8% | 39,400 |
| 2005/11/04 | 1,679 | 1,728 | 1,679 | 1,705 | +28 | +1.7% | 67,200 |
| 2005/11/02 | 1,690 | 1,699 | 1,666 | 1,677 | -8 | -0.5% | 95,500 |
| 2005/11/01 | 1,739 | 1,740 | 1,650 | 1,685 | -56 | -3.2% | 40,500 |
| 2005/10/31 | 1,750 | 1,805 | 1,731 | 1,741 | -9 | -0.5% | 85,100 |
| 2005/10/28 | 1,807 | 1,807 | 1,750 | 1,750 | -60 | -3.3% | 186,400 |
| 2005/10/27 | 1,798 | 1,824 | 1,785 | 1,810 | +25 | +1.4% | 84,800 |
| 2005/10/26 | 1,780 | 1,815 | 1,720 | 1,785 | -50 | -2.7% | 65,000 |
| 2005/10/25 | 1,836 | 1,840 | 1,826 | 1,835 | -5 | -0.3% | 25,100 |
| 2005/10/24 | 1,846 | 1,850 | 1,831 | 1,840 | -5 | -0.3% | 27,000 |
| 2005/10/21 | 1,848 | 1,848 | 1,827 | 1,845 | -3 | -0.2% | 39,700 |
| 2005/10/20 | 1,839 | 1,848 | 1,838 | 1,848 | +8 | +0.4% | 20,900 |
| 2005/10/19 | 1,847 | 1,853 | 1,833 | 1,840 | ±0 | ±0% | 28,000 |
| 2005/10/18 | 1,826 | 1,855 | 1,826 | 1,840 | -13 | -0.7% | 22,200 |
| 2005/10/17 | 1,845 | 1,880 | 1,825 | 1,853 | +23 | +1.3% | 65,000 |
| 2005/10/14 | 1,804 | 1,842 | 1,800 | 1,830 | +30 | +1.7% | 79,100 |
| 2005/10/13 | 1,800 | 1,800 | 1,790 | 1,800 | +1 | +0.1% | 13,100 |
| 2005/10/12 | 1,795 | 1,803 | 1,785 | 1,799 | +16 | +0.9% | 33,600 |
| 2005/10/11 | 1,789 | 1,794 | 1,781 | 1,783 | -7 | -0.4% | 19,300 |
| 2005/10/07 | 1,751 | 1,808 | 1,745 | 1,790 | +46 | +2.6% | 40,800 |
| 2005/10/06 | 1,730 | 1,765 | 1,726 | 1,744 | -11 | -0.6% | 18,600 |
| 2005/10/05 | 1,805 | 1,805 | 1,750 | 1,755 | -37 | -2.1% | 34,600 |
| 2005/10/04 | 1,800 | 1,829 | 1,790 | 1,792 | +17 | +1% | 102,000 |
| 2005/10/03 | 1,785 | 1,795 | 1,750 | 1,775 | +5 | +0.3% | 34,700 |
| 2005/09/30 | 1,776 | 1,777 | 1,712 | 1,770 | -8 | -0.4% | 13,300 |
| 2005/09/29 | 1,750 | 1,778 | 1,700 | 1,778 | -2 | -0.1% | 22,900 |
| 2005/09/28 | 1,780 | 1,780 | 1,750 | 1,780 | -2 | -0.1% | 19,300 |
| 2005/09/27 | 1,783 | 1,785 | 1,751 | 1,782 | +70 | +4.1% | 34,900 |
| 2005/09/26 | 1,680 | 1,729 | 1,680 | 1,712 | +62 | +3.8% | 46,900 |
| 2005/09/22 | 1,650 | 1,679 | 1,641 | 1,650 | +9 | +0.5% | 37,200 |
| 2005/09/21 | 1,653 | 1,680 | 1,621 | 1,641 | +48 | +3% | 214,700 |
| 2005/09/20 | 1,560 | 1,593 | 1,532 | 1,593 | +30 | +1.9% | 52,600 |
| 2005/09/16 | 1,588 | 1,588 | 1,560 | 1,563 | -37 | -2.3% | 38,100 |
| 2005/09/15 | 1,613 | 1,613 | 1,561 | 1,600 | -17 | -1.1% | 53,000 |
| 2005/09/14 | 1,620 | 1,629 | 1,610 | 1,617 | -1 | -0.1% | 38,100 |
| 2005/09/13 | 1,623 | 1,630 | 1,605 | 1,618 | -14 | -0.9% | 40,000 |
4751～
4800
件表示中 / 6939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 | 420,500円 | +9.4% | +4.7% | 3.52% | 11.59倍 | 1.07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 |
| 新東工 | 81,500円 | +27.3% | -56.1% | 5.40% | 21.37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 |
| 平田機工 | 137,800円 | +7.4% | -0.9% | 2.90% | 10.04倍 | 0.63倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 技研製 | 146,100円 | -11.5% | -31.6% | 3.70% | 21.75倍 | 0.96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 |
| ソディック | 73,100円 | +5.1% | +4.8% | 3.97% | 12.75倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
