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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,497 | 1,535 | 1,492 | 1,532 | +31 | +2.1% | 107,100 |
| 2025/08/19 | 1,508 | 1,528 | 1,499 | 1,501 | -11 | -0.7% | 31,100 |
| 2025/08/18 | 1,494 | 1,532 | 1,494 | 1,512 | +7 | +0.5% | 48,100 |
| 2025/08/15 | 1,487 | 1,514 | 1,484 | 1,505 | +12 | +0.8% | 132,900 |
| 2025/08/14 | 1,494 | 1,518 | 1,490 | 1,493 | +3 | +0.2% | 132,400 |
| 2025/08/13 | 1,522 | 1,523 | 1,490 | 1,490 | -10 | -0.7% | 220,100 |
| 2025/08/12 | 1,510 | 1,519 | 1,450 | 1,500 | -35 | -2.3% | 224,400 |
| 2025/08/08 | 1,556 | 1,580 | 1,490 | 1,535 | -53 | -3.3% | 87,800 |
| 2025/08/07 | 1,550 | 1,588 | 1,545 | 1,588 | +43 | +2.8% | 59,800 |
| 2025/08/06 | 1,520 | 1,547 | 1,495 | 1,545 | +24 | +1.6% | 85,800 |
| 2025/08/05 | 1,521 | 1,533 | 1,509 | 1,521 | -7 | -0.5% | 68,700 |
| 2025/08/04 | 1,501 | 1,542 | 1,500 | 1,528 | +11 | +0.7% | 49,000 |
| 2025/08/01 | 1,535 | 1,535 | 1,504 | 1,517 | -18 | -1.2% | 98,400 |
| 2025/07/31 | 1,505 | 1,537 | 1,500 | 1,535 | +30 | +2% | 41,800 |
| 2025/07/30 | 1,476 | 1,509 | 1,476 | 1,505 | +19 | +1.3% | 54,300 |
| 2025/07/29 | 1,462 | 1,504 | 1,451 | 1,486 | -5 | -0.3% | 57,100 |
| 2025/07/28 | 1,500 | 1,517 | 1,486 | 1,491 | -9 | -0.6% | 32,900 |
| 2025/07/25 | 1,534 | 1,534 | 1,500 | 1,500 | -24 | -1.6% | 39,600 |
| 2025/07/24 | 1,512 | 1,540 | 1,509 | 1,524 | +12 | +0.8% | 36,400 |
| 2025/07/23 | 1,518 | 1,520 | 1,499 | 1,512 | -6 | -0.4% | 33,500 |
| 2025/07/22 | 1,559 | 1,579 | 1,499 | 1,518 | -35 | -2.3% | 65,100 |
| 2025/07/18 | 1,534 | 1,573 | 1,534 | 1,553 | +19 | +1.2% | 57,400 |
| 2025/07/17 | 1,520 | 1,590 | 1,520 | 1,534 | +11 | +0.7% | 98,200 |
| 2025/07/16 | 1,500 | 1,527 | 1,491 | 1,523 | +22 | +1.5% | 64,200 |
| 2025/07/15 | 1,490 | 1,526 | 1,490 | 1,501 | ±0 | ±0% | 37,000 |
| 2025/07/14 | 1,483 | 1,518 | 1,483 | 1,501 | +1 | +0.1% | 65,800 |
| 2025/07/11 | 1,560 | 1,560 | 1,493 | 1,500 | -60 | -3.8% | 77,100 |
| 2025/07/10 | 1,550 | 1,581 | 1,550 | 1,560 | +10 | +0.6% | 41,300 |
| 2025/07/09 | 1,512 | 1,566 | 1,510 | 1,550 | -2 | -0.1% | 74,600 |
| 2025/07/08 | 1,521 | 1,560 | 1,502 | 1,552 | +28 | +1.8% | 80,300 |
| 2025/07/07 | 1,520 | 1,535 | 1,472 | 1,524 | -5 | -0.3% | 95,700 |
| 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 |
1～
50
件表示中 / 3766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 | 153,100円 | -7.7% | -21.5% | 1.57% | 26.89倍 | 0.91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 |
| 洋エンジ | 184,300円 | -28.1% | +0.6% | 1.36% | 21.60倍 | 1.57倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 四電工 | 136,800円 | -5.6% | -12.1% | 4.75% | 12.96倍 | 1.00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 |
| 東京エネシス | 170,300円 | +21.1% | +22.7% | 3.35% | 16.70倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| オリエ白石 | 41,800円 | +2.2% | -22.6% | 3.47% | 19.18倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
