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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 176 | 176 | 170 | 172 | -2 | -1.1% | 38,700 |
| 2010/07/20 | 175 | 176 | 172 | 174 | -3 | -1.7% | 36,700 |
| 2010/07/16 | 177 | 179 | 175 | 177 | ±0 | ±0% | 39,900 |
| 2010/07/15 | 176 | 178 | 176 | 177 | -2 | -1.1% | 25,100 |
| 2010/07/14 | 179 | 181 | 178 | 179 | +2 | +1.1% | 21,400 |
| 2010/07/13 | 180 | 180 | 177 | 177 | -3 | -1.7% | 26,200 |
| 2010/07/12 | 181 | 182 | 180 | 180 | ±0 | ±0% | 13,800 |
| 2010/07/09 | 178 | 181 | 178 | 180 | +2 | +1.1% | 33,400 |
| 2010/07/08 | 180 | 181 | 178 | 178 | ±0 | ±0% | 34,000 |
| 2010/07/07 | 180 | 180 | 177 | 178 | -3 | -1.7% | 22,200 |
| 2010/07/06 | 179 | 181 | 178 | 181 | +1 | +0.6% | 16,900 |
| 2010/07/05 | 183 | 183 | 178 | 180 | ±0 | ±0% | 41,600 |
| 2010/07/02 | 179 | 182 | 175 | 180 | +2 | +1.1% | 109,700 |
| 2010/07/01 | 178 | 179 | 177 | 178 | ±0 | ±0% | 105,700 |
| 2010/06/30 | 179 | 180 | 176 | 178 | -6 | -3.3% | 81,400 |
| 2010/06/29 | 186 | 188 | 183 | 184 | ±0 | ±0% | 78,800 |
| 2010/06/28 | 185 | 187 | 182 | 184 | -3 | -1.6% | 84,100 |
| 2010/06/25 | 189 | 190 | 185 | 187 | -3 | -1.6% | 103,400 |
| 2010/06/24 | 187 | 192 | 186 | 190 | +4 | +2.2% | 105,300 |
| 2010/06/23 | 183 | 186 | 182 | 186 | -1 | -0.5% | 63,900 |
| 2010/06/22 | 188 | 188 | 185 | 187 | +1 | +0.5% | 39,800 |
| 2010/06/21 | 186 | 187 | 184 | 186 | +3 | +1.6% | 31,400 |
| 2010/06/18 | 182 | 186 | 182 | 183 | +2 | +1.1% | 42,400 |
| 2010/06/17 | 185 | 185 | 181 | 181 | ±0 | ±0% | 40,400 |
| 2010/06/16 | 183 | 183 | 180 | 181 | ±0 | ±0% | 37,000 |
| 2010/06/15 | 188 | 190 | 180 | 181 | -5 | -2.7% | 61,700 |
| 2010/06/14 | 188 | 189 | 184 | 186 | +3 | +1.6% | 24,100 |
| 2010/06/11 | 182 | 185 | 181 | 183 | +2 | +1.1% | 55,200 |
| 2010/06/10 | 187 | 187 | 179 | 181 | +1 | +0.6% | 62,100 |
| 2010/06/09 | 179 | 180 | 179 | 180 | +1 | +0.6% | 20,200 |
| 2010/06/08 | 181 | 184 | 179 | 179 | -5 | -2.7% | 48,100 |
| 2010/06/07 | 187 | 187 | 181 | 184 | -6 | -3.2% | 30,200 |
| 2010/06/04 | 189 | 192 | 189 | 190 | -1 | -0.5% | 23,300 |
| 2010/06/03 | 192 | 193 | 189 | 191 | +3 | +1.6% | 23,800 |
| 2010/06/02 | 186 | 191 | 185 | 188 | -1 | -0.5% | 16,300 |
| 2010/06/01 | 192 | 192 | 188 | 189 | -2 | -1% | 24,600 |
| 2010/05/31 | 189 | 191 | 184 | 191 | +7 | +3.8% | 42,000 |
| 2010/05/28 | 187 | 188 | 184 | 184 | +2 | +1.1% | 90,500 |
| 2010/05/27 | 180 | 184 | 179 | 182 | +1 | +0.6% | 44,800 |
| 2010/05/26 | 180 | 183 | 178 | 181 | +1 | +0.6% | 53,100 |
| 2010/05/25 | 184 | 186 | 179 | 180 | -2 | -1.1% | 156,200 |
| 2010/05/24 | 189 | 189 | 180 | 182 | -4 | -2.2% | 74,600 |
| 2010/05/21 | 186 | 191 | 183 | 186 | -5 | -2.6% | 58,700 |
| 2010/05/20 | 191 | 195 | 189 | 191 | -1 | -0.5% | 53,400 |
| 2010/05/19 | 196 | 196 | 190 | 192 | -6 | -3% | 43,300 |
| 2010/05/18 | 200 | 205 | 192 | 198 | ±0 | ±0% | 111,800 |
| 2010/05/17 | 207 | 207 | 197 | 198 | -9 | -4.3% | 110,700 |
| 2010/05/14 | 227 | 227 | 200 | 207 | -20 | -8.8% | 127,600 |
| 2010/05/13 | 226 | 232 | 220 | 227 | +1 | +0.4% | 47,900 |
| 2010/05/12 | 224 | 229 | 223 | 226 | ±0 | ±0% | 46,700 |
3601～
3650
件表示中 / 3675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 | 118,400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 |
| 第一建設 | 233,100円 | +3.7% | +61.1% | 3.43% | 9.72倍 | 0.64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 |
| 若築建 | 372,500円 | -7.6% | -39.0% | 3.38% | 14.34倍 | 1.06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 | 478,000円 | +0.3% | -20.8% | 4.18% | 9.20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 |
| 日本国土 | 47,300円 | -18.9% | - | 4.65% | 14.48倍 | 0.56倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
