巴工業（6309）のPER（株価収益率）の推移
- 2010年10月29日
- 8.49倍
- 2011年10月31日
- 5.03倍
- 2012年10月31日
- 8.78倍
- 2013年10月31日
- 18.54倍
- 2014年10月31日
- 15.85倍
- 2015年10月30日
- 14.78倍
- 2016年10月31日
- 15.88倍
- 2017年10月31日
- 14.38倍
- 2018年10月31日
- 14.38倍
- 2019年10月31日
- 15.01倍
- 2020年10月30日
- 12.64倍
- 2021年10月29日
- 10.76倍
- 2022年10月31日
- 8.86倍
- 2023年10月31日
- 9.72倍
- 2024年10月31日
- 10.41倍
- 2025年10月31日
- 12.33倍
2026/01/26～2026/06/23
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/23 | 1,840 | 1,841 | 1,789 | 1,789 | -2.45% | 101,300 | 535億7983万 | +2.99% | 11.95 | 1.2 |
| 06/22 | 1,831 | 1,840 | 1,810 | 1,834 | +0.27% | 98,600 | 549億2756万 | +5.71% | 12.25 | 1.23 |
| 06/19 | 1,860 | 1,872 | 1,824 | 1,829 | -0.6% | 120,200 | 547億7781万 | +5.66% | 12.22 | 1.23 |
| 06/18 | 1,842 | 1,855 | 1,828 | 1,840 | +0.77% | 143,300 | 551億726万 | +6.36% | 12.29 | 1.23 |
| 06/17 | 1,810 | 1,841 | 1,810 | 1,826 | +1.5% | 146,800 | 546億8796万 | +5.67% | 12.2 | 1.22 |
| 06/16 | 1,807 | 1,807 | 1,786 | 1,799 | +0.33% | 102,400 | 538億7933万 | +4.17% | 12.02 | 1.21 |
| 06/15 | 1,760 | 1,812 | 1,751 | 1,793 | +4.06% | 149,400 | 536億9963万 | +3.82% | 11.98 | 1.2 |
| 06/12 | 1,720 | 1,784 | 1,720 | 1,723 | -2.1% | 183,300 | 516億316万 | -0.23% | 11.51 | 1.16 |
| 06/11 | 1,740 | 1,760 | 1,718 | 1,760 | +0.34% | 103,900 | 527億1129万 | +1.73% | 11.76 | 1.18 |
| 06/10 | 1,760 | 1,778 | 1,748 | 1,754 | -0.57% | 99,100 | 525億3159万 | +1.33% | 11.72 | 1.18 |
| 06/09 | 1,780 | 1,812 | 1,755 | 1,764 | -0.11% | 202,800 | 528億3109万 | +1.85% | 11.78 | 1.18 |
| 06/08 | 1,750 | 1,818 | 1,744 | 1,766 | +4.5% | 390,400 | 528億9099万 | +1.9% | 11.8 | 1.18 |
| 06/05 | 1,674 | 1,705 | 1,668 | 1,690 | +1.38% | 84,100 | 506億1482万 | -2.54% | 11.29 | 1.13 |
| 06/04 | 1,665 | 1,680 | 1,654 | 1,667 | -0.06% | 74,400 | 499億2598万 | -4.14% | 11.14 | 1.12 |
| 06/03 | 1,653 | 1,672 | 1,647 | 1,668 | +1.03% | 84,100 | 499億5593万 | -4.36% | 11.14 | 1.12 |
| 06/02 | 1,634 | 1,653 | 1,616 | 1,651 | -0.24% | 112,600 | 494億4678万 | -5.6% | 11.03 | 1.11 |
| 06/01 | 1,690 | 1,690 | 1,647 | 1,655 | -2.36% | 168,100 | 495億6658万 | -5.7% | 11.06 | 1.11 |
| 05/29 | 1,700 | 1,719 | 1,695 | 1,695 | -0.29% | 65,300 | 507億6457万 | -3.8% | 11.32 | 1.14 |
| 05/28 | 1,705 | 1,708 | 1,680 | 1,700 | -0.29% | 90,600 | 509億1432万 | -3.85% | 11.36 | 1.14 |
| 05/27 | 1,717 | 1,724 | 1,696 | 1,705 | -0.18% | 87,200 | 510億6406万 | -3.89% | 11.39 | 1.14 |
| 05/26 | 1,701 | 1,723 | 1,696 | 1,708 | -0.18% | 86,700 | 511億5391万 | -4.04% | 11.41 | 1.15 |
| 05/25 | 1,704 | 1,711 | 1,691 | 1,711 | +0.88% | 91,200 | 512億4376万 | -4.25% | 11.43 | 1.15 |
| 05/22 | 1,702 | 1,707 | 1,672 | 1,696 | -0.24% | 109,700 | 507億9452万 | -5.41% | 11.33 | 1.14 |
| 05/21 | 1,707 | 1,715 | 1,693 | 1,700 | +0.24% | 84,800 | 509億1432万 | -5.61% | 11.36 | 1.14 |
| 05/20 | 1,732 | 1,736 | 1,668 | 1,696 | -2.97% | 190,900 | 507億9452万 | -6.19% | 11.33 | 1.14 |
| 05/19 | 1,752 | 1,771 | 1,735 | 1,748 | +0.4% | 122,200 | 523億5190万 | -3.74% | 11.68 | 1.17 |
| 05/18 | 1,788 | 1,788 | 1,736 | 1,741 | -2.63% | 132,200 | 521億4225万 | -4.55% | 11.63 | 1.17 |
| 05/15 | 1,808 | 1,821 | 1,770 | 1,788 | -0.72% | 125,800 | 535億4988万 | -2.3% | 11.94 | 1.2 |
| 05/14 | 1,806 | 1,808 | 1,792 | 1,801 | -0.11% | 93,100 | 539億3922万 | -1.75% | 12.03 | 1.21 |
| 05/13 | 1,800 | 1,809 | 1,789 | 1,803 | +0.95% | 84,200 | 539億9912万 | -1.8% | 12.04 | 1.21 |
| 05/12 | 1,804 | 1,818 | 1,784 | 1,786 | -0.39% | 83,000 | 534億8998万 | -2.88% | 11.93 | 1.2 |
| 05/11 | 1,791 | 1,809 | 1,791 | 1,793 | 0% | 68,600 | 536億9963万 | -2.71% | 11.98 | 1.2 |
| 05/08 | 1,793 | 1,800 | 1,772 | 1,793 | -0.39% | 96,500 | 536億9963万 | -2.77% | 11.98 | 1.2 |
| 05/07 | 1,796 | 1,824 | 1,788 | 1,800 | +0.73% | 150,300 | 539億928万 | -2.44% | 12.02 | 1.21 |
| 05/01 | 1,775 | 1,789 | 1,756 | 1,787 | +1.19% | 120,000 | 535億1993万 | -3.25% | 11.94 | 1.2 |
| 04/30 | 1,790 | 1,790 | 1,748 | 1,766 | -2.05% | 210,000 | 528億9099万 | -4.49% | 11.8 | 1.18 |
| 04/28 | 1,765 | 1,803 | 1,761 | 1,803 | -0.66% | 275,500 | 539億9912万 | -2.7% | 12.04 | 1.21 |
| 04/27 | 1,795 | 1,825 | 1,786 | 1,815 | +1.4% | 273,700 | 543億5852万 | -2.16% | 12.12 | 1.22 |
| 04/24 | 1,806 | 1,808 | 1,776 | 1,790 | -0.39% | 190,900 | 536億978万 | -3.5% | 11.96 | 1.2 |
| 04/23 | 1,802 | 1,803 | 1,775 | 1,797 | +0.45% | 194,300 | 538億1943万 | -3.34% | 12 | 1.21 |
| 04/22 | 1,835 | 1,835 | 1,785 | 1,789 | -2.51% | 258,500 | 535億7983万 | -4.08% | 11.95 | 1.2 |
| 04/21 | 1,859 | 1,860 | 1,820 | 1,835 | -0.6% | 181,900 | 549億5751万 | -1.82% | 12.26 | 1.23 |
| 04/20 | 1,864 | 1,864 | 1,846 | 1,846 | -0.11% | 119,700 | 552億8696万 | -1.34% | 12.33 | 1.24 |
| 04/17 | 1,865 | 1,873 | 1,846 | 1,848 | -0.91% | 144,700 | 553億4686万 | -1.39% | 12.34 | 1.24 |
| 04/16 | 1,880 | 1,885 | 1,863 | 1,865 | -0.37% | 157,800 | 558億5600万 | -0.8% | 12.46 | 1.25 |
| 04/15 | 1,882 | 1,889 | 1,864 | 1,872 | -0.27% | 201,000 | 560億6565万 | -0.79% | 12.5 | 1.26 |
| 04/14 | 1,890 | 1,893 | 1,864 | 1,877 | -0.21% | 194,100 | 562億1539万 | -0.9% | 12.54 | 1.26 |
| 04/13 | 1,882 | 1,890 | 1,864 | 1,881 | -0.05% | 174,900 | 563億3519万 | -0.95% | 12.56 | 1.26 |
| 04/10 | 1,901 | 1,914 | 1,881 | 1,882 | -0.79% | 123,100 | 563億6514万 | -1.31% | 12.57 | 1.26 |
| 04/09 | 1,935 | 1,935 | 1,896 | 1,897 | -1.96% | 217,700 | 568億1439万 | -0.94% | 12.67 | 1.27 |
| 04/08 | 1,922 | 1,935 | 1,909 | 1,935 | +2.38% | 202,800 | 579億5247万 | +0.83% | 12.93 | 1.3 |
| 04/07 | 1,897 | 1,900 | 1,875 | 1,890 | +0.59% | 83,200 | 566億474万 | -1.87% | 12.62 | 1.27 |
| 04/06 | 1,885 | 1,900 | 1,879 | 1,879 | -0.11% | 111,100 | 562億7529万 | -3.04% | 12.55 | 1.26 |
| 04/03 | 1,871 | 1,896 | 1,867 | 1,881 | +1.07% | 111,200 | 563億3519万 | -3.64% | 12.56 | 1.26 |
| 04/02 | 1,900 | 1,921 | 1,861 | 1,861 | -1.79% | 175,500 | 557億3620万 | -5.24% | 12.43 | 1.25 |
| 04/01 | 1,863 | 1,895 | 1,848 | 1,895 | +4.81% | 84,100 | 567億5449万 | -4.1% | 12.66 | 1.27 |
| 03/31 | 1,810 | 1,839 | 1,801 | 1,808 | -1.15% | 90,600 | 541億4887万 | -9.05% | 12.08 | 1.21 |
| 03/30 | 1,800 | 1,837 | 1,780 | 1,829 | -0.6% | 144,000 | 547億7781万 | -8.6% | 12.22 | 1.23 |
| 03/27 | 1,828 | 1,858 | 1,819 | 1,840 | -0.33% | 96,900 | 551億726万 | -8.64% | 12.29 | 1.23 |
| 03/26 | 1,871 | 1,878 | 1,827 | 1,846 | -1.44% | 95,200 | 552億8696万 | -8.84% | 12.33 | 1.24 |
| 03/25 | 1,875 | 1,890 | 1,856 | 1,873 | +1.3% | 141,600 | 560億9560万 | -7.92% | 12.51 | 1.26 |
| 03/24 | 1,843 | 1,853 | 1,822 | 1,849 | +2.55% | 79,000 | 553億7681万 | -9.54% | 12.35 | 1.24 |
| 03/23 | 1,850 | 1,875 | 1,787 | 1,803 | -4.35% | 164,400 | 539億9912万 | -12.22% | 12.04 | 1.21 |
| 03/19 | 1,912 | 1,917 | 1,882 | 1,885 | -3.23% | 79,500 | 564億5499万 | -8.81% | 12.59 | 1.26 |
| 03/18 | 1,919 | 1,948 | 1,917 | 1,948 | +2.8% | 61,200 | 583億4182万 | -6.12% | 13.01 | 1.31 |
| 03/17 | 1,890 | 1,913 | 1,880 | 1,895 | +0.37% | 78,300 | 567億5449万 | -8.85% | 12.66 | 1.27 |
| 03/16 | 1,914 | 1,914 | 1,871 | 1,888 | -1.36% | 127,900 | 565億4484万 | -9.45% | 12.61 | 1.27 |
| 03/13 | 1,880 | 1,944 | 1,872 | 1,914 | -4.2% | 238,400 | 573億2353万 | -8.38% | 12.79 | 1.28 |
| 03/12 | 2,020 | 2,029 | 1,976 | 1,998 | -2.73% | 189,600 | 598億3930万 | -4.49% | 13.35 | 1.34 |
| 03/11 | 2,070 | 2,085 | 2,054 | 2,054 | +0.24% | 70,200 | 615億1647万 | -1.77% | 13.72 | 1.38 |
| 03/10 | 2,019 | 2,084 | 2,007 | 2,049 | +3.17% | 86,700 | 613億6673万 | -1.73% | 13.69 | 1.37 |
| 03/09 | 1,974 | 2,000 | 1,933 | 1,986 | -4.61% | 163,800 | 594億7990万 | -4.57% | 13.27 | 1.33 |
| 03/06 | 2,083 | 2,083 | 2,038 | 2,082 | -0.57% | 81,900 | 623億5506万 | +0.19% | 13.91 | 1.4 |
| 03/05 | 2,076 | 2,117 | 2,071 | 2,094 | +4.86% | 96,000 | 627億1446万 | +1.11% | 13.99 | 1.4 |
| 03/04 | 2,024 | 2,065 | 1,961 | 1,997 | -5.71% | 206,500 | 598億935万 | -3.29% | 13.34 | 1.34 |
| 03/03 | 2,180 | 2,197 | 2,115 | 2,118 | -2.8% | 115,500 | 634億3325万 | +2.72% | 14.15 | 1.42 |
| 03/02 | 2,171 | 2,200 | 2,143 | 2,179 | -2.42% | 112,200 | 652億6017万 | +6.03% | 14.56 | 1.46 |
| 02/27 | 2,167 | 2,239 | 2,165 | 2,233 | +2.57% | 90,400 | 668億7745万 | +9.14% | 14.92 | 1.5 |
| 02/26 | 2,184 | 2,195 | 2,173 | 2,177 | +0.32% | 77,900 | 652億27万 | +7.08% | 14.54 | 1.46 |
| 02/25 | 2,177 | 2,186 | 2,157 | 2,170 | -0.18% | 88,200 | 649億9063万 | +7.32% | 14.5 | 1.46 |
| 02/24 | 2,157 | 2,187 | 2,138 | 2,174 | +1.3% | 81,500 | 651億1043万 | +8.05% | 14.52 | 1.46 |
| 02/20 | 2,152 | 2,154 | 2,117 | 2,146 | -0.19% | 58,200 | 642億7184万 | +7.14% | 14.34 | 1.44 |
| 02/19 | 2,119 | 2,151 | 2,102 | 2,150 | +1.99% | 85,800 | 643億9164万 | +7.82% | 14.36 | 1.44 |
| 02/18 | 2,099 | 2,114 | 2,079 | 2,108 | +1.44% | 76,900 | 631億3375万 | +6.25% | 14.08 | 1.41 |
| 02/17 | 2,111 | 2,114 | 2,059 | 2,078 | -1.89% | 108,100 | 622億3526万 | +5.22% | 13.88 | 1.39 |
| 02/16 | 2,116 | 2,120 | 2,100 | 2,118 | +0.43% | 102,900 | 634億3325万 | +7.73% | 14.15 | 1.42 |
| 02/13 | 2,129 | 2,131 | 2,083 | 2,109 | -0.94% | 87,700 | 631億6370万 | +7.99% | 14.09 | 1.41 |
| 02/12 | 2,075 | 2,147 | 2,075 | 2,129 | +2.8% | 116,100 | 637億6269万 | +9.69% | 14.22 | 1.43 |
| 02/10 | 2,065 | 2,079 | 2,065 | 2,071 | +0.53% | 57,400 | 620億2562万 | +7.42% | 13.83 | 1.39 |
| 02/09 | 2,083 | 2,083 | 2,046 | 2,060 | +1.33% | 75,200 | 616億9617万 | +7.46% | 13.76 | 1.38 |
| 02/06 | 2,002 | 2,033 | 1,987 | 2,033 | +1.45% | 95,900 | 608億8753万 | +6.66% | 13.58 | 1.36 |
| 02/05 | 2,005 | 2,018 | 1,993 | 2,004 | +0.91% | 61,700 | 600億1899万 | +5.7% | 13.39 | 1.34 |
| 02/04 | 1,972 | 1,992 | 1,959 | 1,986 | +0.61% | 75,500 | 594億7990万 | +5.3% | 13.27 | 1.33 |
| 02/03 | 1,924 | 1,974 | 1,915 | 1,974 | +3.24% | 104,200 | 591億2051万 | +5.17% | 13.19 | 1.32 |
| 02/02 | 1,930 | 1,950 | 1,909 | 1,912 | -0.83% | 127,600 | 572億6363万 | +2.41% | 12.77 | 1.28 |
| 01/30 | 1,915 | 1,932 | 1,893 | 1,928 | +0.31% | 96,000 | 577億4282万 | +3.66% | 12.88 | 1.34 |
| 01/29 | 1,910 | 1,925 | 1,891 | 1,922 | +0.63% | 116,400 | 575億6313万 | +3.78% | 12.84 | 1.34 |
| 01/28 | 1,933 | 1,933 | 1,910 | 1,910 | -1.8% | 98,600 | 572億373万 | +3.58% | 12.76 | 1.33 |
| 01/27 | 1,920 | 1,945 | 1,901 | 1,945 | +1.94% | 98,700 | 582億5197万 | +5.94% | 12.99 | 1.35 |
| 01/26 | 1,950 | 1,950 | 1,906 | 1,908 | -2.65% | 121,800 | 571億4383万 | +4.49% | 12.75 | 1.33 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 10月期 | 467 1,400 4/26 | 347 1,040 8/12 | 143,400 47,800 5/31 | 10.88 | 8.08 | 0.79 | 0.59 | - | - | 8.49倍 10/29 |
| 2011年 10月期 | 616 1,849 4/22 | 304 912 3/15 | 429,600 143,200 4/22 | 6.68 | 3.3 | 0.92 | 0.46 | 194億7588万 | 96億627万 | 5.03倍 10/31 |
| 2012年 10月期 | 617 1,852 5/2 | 391 1,172 11/25 | 243,000 81,000 4/25 | 12.07 | 7.64 | 0.87 | 0.55 | 195億748万 | 123億4491万 | 8.78倍 10/31 |
| 2013年 10月期 | 710 2,130 2/20 | 442 1,327 11/12 | 385,500 128,500 5/30 | 25.27 | 15.74 | 0.91 | 0.57 | 224億3571万 | 139億7755万 | 18.54倍 10/31 |
| 2014年 10月期 | 650 1,950 9/29 | 496 1,488 11/15 1,488 11/14 | 372,300 124,100 10/28 | 17.64 | 13.46 | 0.81 | 0.62 | 205億3974万 | 156億7340万 | 15.85倍 10/31 |
| 2015年 10月期 | 630 1,890 3/5 | 487 1,460 8/25 | 561,300 187,100 3/5 | 18.34 | 14.16 | 0.75 | 0.58 | 199億774万 | 153億7847万 | 14.78倍 10/30 |
| 2016年 10月期 | 533 1,598 1/4 | 443 1,328 2/12 | 372,900 124,300 10/26 | 16.46 | 13.68 | 0.63 | 0.53 | 168億3205万 | 139億8808万 | 15.88倍 10/31 |
| 2017年 10月期 | 771 2,312 9/20 | 493 1,480 11/9 | 1,001,700 333,900 9/20 | 15.35 | 9.83 | 0.85 | 0.55 | 243億5275万 | 155億8913万 | 14.38倍 10/31 |
| 2018年 10月期 | 838 2,515 8/31 | 632 1,895 2/13 | 838,500 279,500 3/2 | 16.58 | 12.5 | 0.9 | 0.68 | 264億9099万 | 199億6041万 | 14.38倍 10/31 |
| 2019年 10月期 | 857 2,570 3/26 | 675 2,025 12/25 | 332,700 110,900 10/29 | 16.34 | 12.88 | 0.89 | 0.7 | 270億7032万 | 213億2973万 | 15.01倍 10/31 |
| 2020年 10月期 | 790 2,370 11/6 | 487 1,460 3/13 | 456,000 152,000 10/29 | 15.43 | 9.51 | 0.8 | 0.49 | 249億6368万 | 153億7847万 | 12.64倍 10/30 |
| 2021年 10月期 | 865 2,595 9/24 | 630 1,890 12/10 | 483,900 161,300 10/8 | 12.28 | 8.95 | 0.81 | 0.59 | 273億3365万 | 199億774万 | 10.76倍 10/29 |
| 2022年 10月期 | 853 2,558 9/13 | 678 2,035 1/27 | 525,900 175,300 9/30 | 9.6 | 7.64 | 0.74 | 0.59 | 269億4392万 | 214億3506万 | 8.86倍 10/31 |
| 2023年 10月期 | 1,103 3,310 9/13 | 750 2,250 1/6 | 470,700 156,900 10/5 | 12.08 | 8.21 | 0.9 | 0.61 | 348億6489万 | 236億9970万 | 9.72倍 10/31 |
| 2024年 10月期 | 1,667 5,000 6/13 | 894 2,683 11/1 | 1,186,200 395,400 12/18 | 13.8 | 7.4 | 1.27 | 0.68 | 526億6600万 | 282億6057万 | 10.41倍 10/31 |
| 2025年 10月期 | 1,772 9/16 | 1,182 3,545 2/25 | 757,300 10/28 | 13.77 | 9.19 | 1.24 | 0.83 | 559億9449万 | 373億4019万 | 12.33倍 10/31 |
| 最新 | 1,789 2026/6/23 | 101,300 | 11.95 予想 | 1.2 実績 | 535億7983万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
