パウダーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,166 | 2,166 | 2,165 | 2,165 | +10 | +0.5% | 200 |
| 2024/09/05 | 2,200 | 2,200 | 2,155 | 2,155 | -44 | -2% | 1,600 |
| 2024/09/04 | 2,218 | 2,218 | 2,168 | 2,199 | -34 | -1.5% | 1,000 |
| 2024/09/03 | 2,266 | 2,266 | 2,233 | 2,233 | +6 | +0.3% | 300 |
| 2024/09/02 | 2,189 | 2,239 | 2,189 | 2,227 | +7 | +0.3% | 300 |
| 2024/08/30 | 2,220 | 2,220 | 2,220 | 2,220 | - | - | 800 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 2,220 | 2,220 | 2,220 | 2,220 | - | - | 900 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 2,183 | 2,220 | 2,170 | 2,220 | +40 | +1.8% | 1,400 |
| 2024/08/23 | 2,208 | 2,211 | 2,175 | 2,180 | -9 | -0.4% | 3,800 |
| 2024/08/22 | 2,192 | 2,192 | 2,189 | 2,189 | -6 | -0.3% | 900 |
| 2024/08/21 | 2,191 | 2,195 | 2,190 | 2,195 | +35 | +1.6% | 700 |
| 2024/08/20 | 2,182 | 2,196 | 2,160 | 2,160 | -8 | -0.4% | 1,900 |
| 2024/08/19 | 2,166 | 2,168 | 2,166 | 2,168 | -47 | -2.1% | 700 |
| 2024/08/16 | 2,160 | 2,215 | 2,160 | 2,215 | +25 | +1.1% | 400 |
| 2024/08/15 | 2,230 | 2,230 | 2,154 | 2,190 | -4 | -0.2% | 500 |
| 2024/08/14 | 2,195 | 2,195 | 2,184 | 2,194 | +4 | +0.2% | 300 |
| 2024/08/13 | 2,203 | 2,220 | 2,190 | 2,190 | +34 | +1.6% | 1,600 |
| 2024/08/09 | 2,155 | 2,200 | 2,155 | 2,156 | -49 | -2.2% | 800 |
| 2024/08/08 | 2,155 | 2,205 | 2,111 | 2,205 | +58 | +2.7% | 3,300 |
| 2024/08/07 | 2,150 | 2,150 | 2,147 | 2,147 | +35 | +1.7% | 400 |
| 2024/08/06 | 2,060 | 2,112 | 2,060 | 2,112 | +52 | +2.5% | 1,800 |
| 2024/08/05 | 2,210 | 2,210 | 2,060 | 2,060 | -200 | -8.8% | 6,000 |
| 2024/08/02 | 2,307 | 2,307 | 2,260 | 2,260 | -55 | -2.4% | 5,300 |
| 2024/08/01 | 2,318 | 2,325 | 2,310 | 2,315 | -15 | -0.6% | 1,000 |
| 2024/07/31 | 2,320 | 2,330 | 2,308 | 2,330 | -6 | -0.3% | 500 |
| 2024/07/30 | 2,320 | 2,336 | 2,310 | 2,336 | +23 | +1% | 1,200 |
| 2024/07/29 | 2,330 | 2,335 | 2,312 | 2,313 | -19 | -0.8% | 1,800 |
| 2024/07/26 | 2,370 | 2,370 | 2,318 | 2,332 | +11 | +0.5% | 6,400 |
| 2024/07/25 | 2,326 | 2,350 | 2,305 | 2,321 | -13 | -0.6% | 4,500 |
| 2024/07/24 | 2,322 | 2,334 | 2,311 | 2,334 | +16 | +0.7% | 1,800 |
| 2024/07/23 | 2,330 | 2,333 | 2,318 | 2,318 | -12 | -0.5% | 2,700 |
| 2024/07/22 | 2,308 | 2,340 | 2,308 | 2,330 | +22 | +1% | 2,200 |
| 2024/07/19 | 2,328 | 2,330 | 2,308 | 2,308 | -12 | -0.5% | 1,700 |
| 2024/07/18 | 2,323 | 2,339 | 2,320 | 2,320 | -13 | -0.6% | 1,600 |
| 2024/07/17 | 2,335 | 2,339 | 2,330 | 2,333 | -2 | -0.1% | 7,200 |
| 2024/07/16 | 2,329 | 2,335 | 2,317 | 2,335 | +9 | +0.4% | 1,400 |
| 2024/07/12 | 2,317 | 2,331 | 2,313 | 2,326 | -3 | -0.1% | 1,500 |
| 2024/07/11 | 2,336 | 2,336 | 2,312 | 2,329 | -8 | -0.3% | 600 |
| 2024/07/10 | 2,328 | 2,337 | 2,328 | 2,337 | +9 | +0.4% | 200 |
| 2024/07/09 | 2,319 | 2,341 | 2,311 | 2,328 | +9 | +0.4% | 2,000 |
| 2024/07/08 | 2,349 | 2,349 | 2,319 | 2,319 | -9 | -0.4% | 5,400 |
| 2024/07/05 | 2,330 | 2,336 | 2,328 | 2,328 | -14 | -0.6% | 4,000 |
| 2024/07/04 | 2,326 | 2,348 | 2,310 | 2,342 | +16 | +0.7% | 2,800 |
| 2024/07/03 | 2,318 | 2,326 | 2,314 | 2,326 | +10 | +0.4% | 5,000 |
| 2024/07/02 | 2,309 | 2,316 | 2,305 | 2,316 | +25 | +1.1% | 1,400 |
| 2024/07/01 | 2,306 | 2,306 | 2,291 | 2,291 | -9 | -0.4% | 4,900 |
| 2024/06/28 | 2,300 | 2,308 | 2,293 | 2,300 | -5 | -0.2% | 1,700 |
| 2024/06/27 | 2,300 | 2,309 | 2,296 | 2,305 | -5 | -0.2% | 2,300 |
51～
100
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「パウダテク」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 |
|---|---|---|---|---|---|---|---|---|
| パウダテク | 210,100円 | +3.3% | +6.7% | 4.76% | 16.48倍 | 0.49倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| メタルアート | 289,800円 | +0.8% | -27.1% | 4.42% | 5.62倍 | 0.37倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| 神鋼線 | 126,000円 | +6.3% | -10.9% | 3.17% | 11.11倍 | 0.32倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| 高周波 | 39,200円 | +6.5% | - | 0.00% | 57.48倍 | 0.28倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| 北越メタル | 129,400円 | +0.6% | -0.9% | 2.70% | 12.46倍 | 0.29倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
市場注目の銘柄
チャート関連のコラム
