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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,443 | 1,529 | 1,410 | 1,529 | +75 | +5.2% | 130,100 |
| 2025/07/03 | 1,431 | 1,501 | 1,421 | 1,454 | +13 | +0.9% | 157,400 |
| 2025/07/02 | 1,381 | 1,459 | 1,371 | 1,441 | +35 | +2.5% | 91,900 |
| 2025/07/01 | 1,364 | 1,413 | 1,364 | 1,406 | +42 | +3.1% | 47,300 |
| 2025/06/30 | 1,353 | 1,379 | 1,353 | 1,364 | +4 | +0.3% | 32,500 |
| 2025/06/27 | 1,347 | 1,372 | 1,347 | 1,360 | +13 | +1% | 30,100 |
| 2025/06/26 | 1,345 | 1,350 | 1,340 | 1,347 | +2 | +0.1% | 56,100 |
| 2025/06/25 | 1,334 | 1,358 | 1,330 | 1,345 | +11 | +0.8% | 40,100 |
| 2025/06/24 | 1,340 | 1,348 | 1,326 | 1,334 | -3 | -0.2% | 15,500 |
| 2025/06/23 | 1,311 | 1,342 | 1,311 | 1,337 | +9 | +0.7% | 16,600 |
| 2025/06/20 | 1,330 | 1,335 | 1,307 | 1,328 | +4 | +0.3% | 34,600 |
| 2025/06/19 | 1,319 | 1,330 | 1,319 | 1,324 | +5 | +0.4% | 29,700 |
| 2025/06/18 | 1,339 | 1,346 | 1,311 | 1,319 | -17 | -1.3% | 31,500 |
| 2025/06/17 | 1,349 | 1,358 | 1,327 | 1,336 | -20 | -1.5% | 31,700 |
| 2025/06/16 | 1,376 | 1,393 | 1,347 | 1,356 | -20 | -1.5% | 49,000 |
| 2025/06/13 | 1,371 | 1,391 | 1,347 | 1,376 | -2 | -0.1% | 57,100 |
| 2025/06/12 | 1,367 | 1,396 | 1,367 | 1,378 | +3 | +0.2% | 19,900 |
| 2025/06/11 | 1,387 | 1,393 | 1,367 | 1,375 | -3 | -0.2% | 51,000 |
| 2025/06/10 | 1,388 | 1,413 | 1,361 | 1,378 | -19 | -1.4% | 106,000 |
| 2025/06/09 | 1,385 | 1,405 | 1,355 | 1,397 | +3 | +0.2% | 73,300 |
| 2025/06/06 | 1,359 | 1,409 | 1,359 | 1,394 | +35 | +2.6% | 64,200 |
| 2025/06/05 | 1,387 | 1,387 | 1,337 | 1,359 | -38 | -2.7% | 84,700 |
| 2025/06/04 | 1,441 | 1,462 | 1,385 | 1,397 | -63 | -4.3% | 152,300 |
| 2025/06/03 | 1,445 | 1,462 | 1,425 | 1,460 | -1 | -0.1% | 50,300 |
| 2025/06/02 | 1,380 | 1,493 | 1,371 | 1,461 | +75 | +5.4% | 134,800 |
| 2025/05/30 | 1,428 | 1,438 | 1,386 | 1,386 | -44 | -3.1% | 53,800 |
| 2025/05/29 | 1,321 | 1,435 | 1,321 | 1,430 | +118 | +9% | 130,300 |
| 2025/05/28 | 1,301 | 1,334 | 1,298 | 1,312 | ±0 | ±0% | 49,800 |
| 2025/05/27 | 1,306 | 1,327 | 1,304 | 1,312 | +12 | +0.9% | 49,400 |
| 2025/05/26 | 1,308 | 1,331 | 1,298 | 1,300 | +1 | +0.1% | 57,800 |
| 2025/05/23 | 1,308 | 1,320 | 1,297 | 1,299 | -7 | -0.5% | 29,700 |
| 2025/05/22 | 1,311 | 1,311 | 1,297 | 1,306 | -9 | -0.7% | 34,500 |
| 2025/05/21 | 1,306 | 1,317 | 1,300 | 1,315 | +8 | +0.6% | 53,400 |
| 2025/05/20 | 1,324 | 1,352 | 1,301 | 1,307 | -17 | -1.3% | 74,000 |
| 2025/05/19 | 1,310 | 1,326 | 1,296 | 1,324 | +14 | +1.1% | 57,600 |
| 2025/05/16 | 1,270 | 1,317 | 1,267 | 1,310 | +16 | +1.2% | 195,600 |
| 2025/05/15 | 1,321 | 1,329 | 1,281 | 1,294 | -11 | -0.8% | 126,600 |
| 2025/05/14 | 1,383 | 1,398 | 1,247 | 1,305 | -68 | -5% | 273,500 |
| 2025/05/13 | 1,438 | 1,450 | 1,373 | 1,373 | -51 | -3.6% | 50,300 |
| 2025/05/12 | 1,423 | 1,432 | 1,411 | 1,424 | -1 | -0.1% | 53,500 |
| 2025/05/09 | 1,379 | 1,440 | 1,376 | 1,425 | +54 | +3.9% | 146,500 |
| 2025/05/08 | 1,395 | 1,420 | 1,368 | 1,371 | -28 | -2% | 152,500 |
| 2025/05/07 | 1,475 | 1,475 | 1,376 | 1,399 | -89 | -6% | 154,200 |
| 2025/05/02 | 1,474 | 1,499 | 1,443 | 1,488 | +2 | +0.1% | 64,400 |
| 2025/05/01 | 1,478 | 1,497 | 1,474 | 1,486 | +4 | +0.3% | 49,200 |
| 2025/04/30 | 1,466 | 1,485 | 1,447 | 1,482 | +36 | +2.5% | 48,400 |
| 2025/04/28 | 1,440 | 1,462 | 1,440 | 1,446 | +15 | +1% | 30,400 |
| 2025/04/25 | 1,438 | 1,445 | 1,420 | 1,431 | +7 | +0.5% | 36,500 |
| 2025/04/24 | 1,465 | 1,473 | 1,391 | 1,424 | -41 | -2.8% | 77,000 |
| 2025/04/23 | 1,465 | 1,492 | 1,445 | 1,465 | +5 | +0.3% | 56,400 |
1～
50
件表示中 / 3735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 | 152,900円 | -7.7% | -21.5% | 1.57% | 26.86倍 | 0.90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 |
| 四電工 | 130,100円 | -5.6% | -12.1% | 5.00% | 12.30倍 | 0.95倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 第一建設 | 299,900円 | -1.7% | -13.2% | 4.33% | 11.77倍 | 0.74倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 浅沼組 | 75,600円 | +2.0% | +4.2% | 5.49% | 12.78倍 | 1.33倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 若築建 | 439,000円 | +16.4% | +5.2% | 2.98% | 15.08倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
