巴コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,180 | 1,186 | 1,150 | 1,182 | -5 | -0.4% | 135,800 |
| 2025/04/03 | 1,158 | 1,194 | 1,156 | 1,187 | -10 | -0.8% | 95,100 |
| 2025/04/02 | 1,206 | 1,206 | 1,168 | 1,197 | -1 | -0.1% | 114,500 |
| 2025/04/01 | 1,206 | 1,221 | 1,197 | 1,198 | +3 | +0.3% | 43,300 |
| 2025/03/31 | 1,194 | 1,201 | 1,162 | 1,195 | -6 | -0.5% | 97,100 |
| 2025/03/28 | 1,171 | 1,210 | 1,162 | 1,201 | -4 | -0.3% | 119,400 |
| 2025/03/27 | 1,200 | 1,214 | 1,175 | 1,205 | -5 | -0.4% | 159,000 |
| 2025/03/26 | 1,199 | 1,222 | 1,182 | 1,210 | +5 | +0.4% | 92,400 |
| 2025/03/25 | 1,181 | 1,207 | 1,180 | 1,205 | +29 | +2.5% | 59,300 |
| 2025/03/24 | 1,175 | 1,190 | 1,175 | 1,176 | +1 | +0.1% | 29,600 |
| 2025/03/21 | 1,188 | 1,210 | 1,166 | 1,175 | -13 | -1.1% | 68,200 |
| 2025/03/19 | 1,195 | 1,203 | 1,180 | 1,188 | +1 | +0.1% | 28,200 |
| 2025/03/18 | 1,170 | 1,198 | 1,157 | 1,187 | +17 | +1.5% | 74,700 |
| 2025/03/17 | 1,170 | 1,183 | 1,131 | 1,170 | +9 | +0.8% | 178,100 |
| 2025/03/14 | 1,129 | 1,162 | 1,126 | 1,161 | +16 | +1.4% | 183,700 |
| 2025/03/13 | 1,159 | 1,160 | 1,131 | 1,145 | -9 | -0.8% | 190,000 |
| 2025/03/12 | 1,184 | 1,184 | 1,116 | 1,154 | -27 | -2.3% | 267,500 |
| 2025/03/11 | 1,153 | 1,184 | 1,144 | 1,181 | +28 | +2.4% | 61,200 |
| 2025/03/10 | 1,164 | 1,167 | 1,150 | 1,153 | +3 | +0.3% | 62,000 |
| 2025/03/07 | 1,185 | 1,188 | 1,141 | 1,150 | -24 | -2% | 159,100 |
| 2025/03/06 | 1,202 | 1,204 | 1,170 | 1,174 | -30 | -2.5% | 89,500 |
| 2025/03/05 | 1,155 | 1,206 | 1,155 | 1,204 | +42 | +3.6% | 62,300 |
| 2025/03/04 | 1,152 | 1,165 | 1,144 | 1,162 | -2 | -0.2% | 43,400 |
| 2025/03/03 | 1,177 | 1,180 | 1,155 | 1,164 | -7 | -0.6% | 89,000 |
| 2025/02/28 | 1,152 | 1,177 | 1,152 | 1,171 | +12 | +1% | 44,900 |
| 2025/02/27 | 1,163 | 1,168 | 1,149 | 1,159 | +6 | +0.5% | 53,000 |
| 2025/02/26 | 1,154 | 1,180 | 1,146 | 1,153 | +5 | +0.4% | 60,500 |
| 2025/02/25 | 1,129 | 1,159 | 1,122 | 1,148 | -11 | -0.9% | 106,400 |
| 2025/02/21 | 1,138 | 1,160 | 1,138 | 1,159 | +16 | +1.4% | 123,900 |
| 2025/02/20 | 1,138 | 1,164 | 1,131 | 1,143 | +5 | +0.4% | 391,700 |
| 2025/02/19 | 1,146 | 1,166 | 1,117 | 1,138 | -10 | -0.9% | 180,400 |
| 2025/02/18 | 1,144 | 1,173 | 1,133 | 1,148 | -8 | -0.7% | 441,800 |
| 2025/02/17 | 1,155 | 1,185 | 1,137 | 1,156 | +2 | +0.2% | 261,500 |
| 2025/02/14 | 1,116 | 1,162 | 1,049 | 1,154 | -50 | -4.2% | 792,100 |
| 2025/02/13 | 1,317 | 1,325 | 1,151 | 1,204 | -96 | -7.4% | 584,200 |
| 2025/02/12 | 1,320 | 1,333 | 1,292 | 1,300 | +4 | +0.3% | 120,000 |
| 2025/02/10 | 1,320 | 1,339 | 1,288 | 1,296 | -25 | -1.9% | 122,900 |
| 2025/02/07 | 1,289 | 1,326 | 1,275 | 1,321 | +17 | +1.3% | 84,400 |
| 2025/02/06 | 1,288 | 1,321 | 1,244 | 1,304 | +38 | +3% | 219,600 |
| 2025/02/05 | 1,228 | 1,269 | 1,220 | 1,266 | +42 | +3.4% | 133,900 |
| 2025/02/04 | 1,215 | 1,228 | 1,203 | 1,224 | +17 | +1.4% | 111,400 |
| 2025/02/03 | 1,180 | 1,215 | 1,154 | 1,207 | +13 | +1.1% | 181,100 |
| 2025/01/31 | 1,090 | 1,194 | 1,075 | 1,194 | +121 | +11.3% | 348,000 |
| 2025/01/30 | 1,078 | 1,087 | 1,058 | 1,073 | -14 | -1.3% | 501,600 |
| 2025/01/29 | 1,095 | 1,111 | 1,080 | 1,087 | -10 | -0.9% | 57,600 |
| 2025/01/28 | 1,076 | 1,099 | 1,076 | 1,097 | +19 | +1.8% | 63,600 |
| 2025/01/27 | 1,085 | 1,096 | 1,055 | 1,078 | -2 | -0.2% | 72,400 |
| 2025/01/24 | 1,130 | 1,146 | 1,059 | 1,080 | -55 | -4.8% | 142,300 |
| 2025/01/23 | 1,077 | 1,137 | 1,068 | 1,135 | +57 | +5.3% | 248,500 |
| 2025/01/22 | 987 | 1,082 | 983 | 1,078 | +100 | +10.2% | 208,800 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「巴コーポ」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 |
|---|---|---|---|---|---|---|---|---|
| 巴コーポ | 118,200円 | +5.0% | +7.4% | 2.03% | 3.01倍 | 0.69倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| オリエ白石 | 35,000円 | -3.5% | -19.5% | 4.14% | 12.42倍 | 0.89倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 朝日工 | 178,500円 | -1.8% | +36.8% | 6.16% | 8.36倍 | 1.17倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 若築建 | 365,500円 | -7.6% | -39.0% | 3.45% | 14.07倍 | 1.04倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 福田組 | 479,000円 | +0.3% | -20.8% | 4.18% | 9.22倍 | 0.47倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
