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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 998 | 1,009 | 976 | 978 | -19 | -1.9% | 32,100 |
| 2025/01/20 | 973 | 997 | 967 | 997 | +33 | +3.4% | 57,800 |
| 2025/01/17 | 950 | 965 | 945 | 964 | +7 | +0.7% | 55,500 |
| 2025/01/16 | 959 | 964 | 946 | 957 | -7 | -0.7% | 81,300 |
| 2025/01/15 | 946 | 970 | 936 | 964 | +19 | +2% | 50,300 |
| 2025/01/14 | 969 | 969 | 935 | 945 | -28 | -2.9% | 51,100 |
| 2025/01/10 | 970 | 988 | 959 | 973 | +4 | +0.4% | 45,200 |
| 2025/01/09 | 1,006 | 1,006 | 969 | 969 | -37 | -3.7% | 36,400 |
| 2025/01/08 | 1,022 | 1,022 | 996 | 1,006 | -17 | -1.7% | 31,400 |
| 2025/01/07 | 1,025 | 1,025 | 995 | 1,023 | -2 | -0.2% | 73,100 |
| 2025/01/06 | 999 | 1,033 | 999 | 1,025 | +32 | +3.2% | 113,600 |
| 2024/12/30 | 984 | 993 | 963 | 993 | +13 | +1.3% | 46,700 |
| 2024/12/27 | 954 | 982 | 944 | 980 | +28 | +2.9% | 48,900 |
| 2024/12/26 | 956 | 967 | 952 | 952 | -1 | -0.1% | 28,900 |
| 2024/12/25 | 951 | 953 | 925 | 953 | +9 | +1% | 24,000 |
| 2024/12/24 | 944 | 950 | 932 | 944 | -3 | -0.3% | 25,300 |
| 2024/12/23 | 928 | 951 | 928 | 947 | +27 | +2.9% | 35,700 |
| 2024/12/20 | 928 | 929 | 920 | 920 | -12 | -1.3% | 17,700 |
| 2024/12/19 | 912 | 934 | 912 | 932 | +7 | +0.8% | 28,600 |
| 2024/12/18 | 915 | 942 | 915 | 925 | +8 | +0.9% | 32,800 |
51～
100
件表示中 / 3703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 | 130,000円 | -7.7% | -21.5% | 1.85% | 22.84倍 | 0.77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 |
| 第一建設 | 287,000円 | -1.7% | -13.2% | 4.53% | 11.34倍 | 0.71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 |
| 朝日工 | 214,800円 | +8.8% | +0.9% | 4.66% | 8.64倍 | 1.32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 |
| 世紀東 | 140,800円 | +1.2% | -1.5% | 4.97% | 13.22倍 | 1.24倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 若築建 | 391,000円 | +16.4% | +5.2% | 3.35% | 13.43倍 | 1.03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
