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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,105 | 3,150 | 3,100 | 3,100 | -65 | -2.1% | 400 |
| 2020/05/28 | 3,135 | 3,165 | 3,135 | 3,165 | +30 | +1% | 300 |
| 2020/05/27 | 3,200 | 3,200 | 3,110 | 3,135 | -70 | -2.2% | 1,300 |
| 2020/05/26 | 3,220 | 3,270 | 3,205 | 3,205 | +30 | +0.9% | 1,000 |
| 2020/05/25 | 3,130 | 3,175 | 3,120 | 3,175 | +45 | +1.4% | 700 |
| 2020/05/22 | 3,085 | 3,135 | 3,085 | 3,130 | -25 | -0.8% | 400 |
| 2020/05/21 | 3,190 | 3,190 | 3,155 | 3,155 | -40 | -1.3% | 300 |
| 2020/05/20 | 3,195 | 3,195 | 3,195 | 3,195 | +40 | +1.3% | 400 |
| 2020/05/19 | 3,180 | 3,180 | 3,155 | 3,155 | -40 | -1.3% | 200 |
| 2020/05/18 | 3,205 | 3,205 | 3,195 | 3,195 | -45 | -1.4% | 400 |
| 2020/05/15 | 3,190 | 3,240 | 3,190 | 3,240 | +90 | +2.9% | 400 |
| 2020/05/14 | 3,250 | 3,250 | 3,120 | 3,150 | -165 | -5% | 600 |
| 2020/05/13 | 3,225 | 3,315 | 3,225 | 3,315 | +90 | +2.8% | 400 |
| 2020/05/12 | 3,215 | 3,225 | 3,215 | 3,225 | +30 | +0.9% | 300 |
| 2020/05/11 | 3,200 | 3,200 | 3,180 | 3,195 | -50 | -1.5% | 300 |
| 2020/05/08 | 3,305 | 3,305 | 3,245 | 3,245 | - | - | 500 |
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 3,325 | 3,350 | 3,325 | 3,330 | +20 | +0.6% | 700 |
| 2020/04/28 | 3,170 | 3,310 | 3,170 | 3,310 | +85 | +2.6% | 300 |
| 2020/04/27 | 3,290 | 3,290 | 3,225 | 3,225 | -65 | -2% | 700 |
| 2020/04/24 | 3,275 | 3,300 | 3,225 | 3,290 | -25 | -0.8% | 800 |
| 2020/04/23 | 3,315 | 3,315 | 3,315 | 3,315 | - | - | 100 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 3,275 | 3,370 | 3,275 | 3,365 | -50 | -1.5% | 600 |
| 2020/04/20 | 3,375 | 3,415 | 3,335 | 3,415 | +55 | +1.6% | 800 |
| 2020/04/17 | 3,280 | 3,360 | 3,280 | 3,360 | +10 | +0.3% | 500 |
| 2020/04/16 | 3,150 | 3,350 | 3,150 | 3,350 | +275 | +8.9% | 1,300 |
| 2020/04/15 | 3,070 | 3,075 | 3,070 | 3,075 | +25 | +0.8% | 600 |
| 2020/04/14 | 3,050 | 3,050 | 3,050 | 3,050 | - | - | 100 |
| 2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/10 | 3,050 | 3,050 | 3,050 | 3,050 | +100 | +3.4% | 600 |
| 2020/04/09 | 2,910 | 3,100 | 2,910 | 2,950 | +55 | +1.9% | 4,400 |
| 2020/04/08 | 2,952 | 2,973 | 2,895 | 2,895 | -110 | -3.7% | 3,000 |
| 2020/04/07 | 3,005 | 3,005 | 3,005 | 3,005 | +6 | +0.2% | 300 |
| 2020/04/06 | 2,955 | 3,000 | 2,870 | 2,999 | - | - | 1,900 |
| 2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/02 | 3,050 | 3,050 | 2,996 | 3,050 | -15 | -0.5% | 1,100 |
| 2020/04/01 | 3,065 | 3,065 | 3,065 | 3,065 | -130 | -4.1% | 500 |
| 2020/03/31 | 3,290 | 3,295 | 3,195 | 3,195 | +115 | +3.7% | 400 |
| 2020/03/30 | 2,976 | 3,310 | 2,976 | 3,080 | -200 | -6.1% | 2,500 |
| 2020/03/27 | 3,170 | 3,280 | 3,170 | 3,280 | +80 | +2.5% | 1,000 |
| 2020/03/26 | 3,360 | 3,360 | 3,200 | 3,200 | -90 | -2.7% | 900 |
| 2020/03/25 | 3,130 | 3,290 | 3,130 | 3,290 | +270 | +8.9% | 1,200 |
| 2020/03/24 | 3,010 | 3,020 | 3,010 | 3,020 | +20 | +0.7% | 400 |
| 2020/03/23 | 3,220 | 3,220 | 3,000 | 3,000 | -350 | -10.4% | 2,000 |
| 2020/03/19 | 3,350 | 3,350 | 3,350 | 3,350 | +25 | +0.8% | 200 |
| 2020/03/18 | 3,330 | 3,330 | 3,325 | 3,325 | - | - | 200 |
| 2020/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/16 | 3,410 | 3,435 | 3,410 | 3,435 | +35 | +1% | 400 |
1101～
1150
件表示中 / 3586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 | 211,000円 | +3.3% | +6.7% | 4.74% | 16.55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 | 293,400円 | +0.8% | -27.1% | 4.36% | 5.69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 | 126,200円 | +6.3% | -10.9% | 3.17% | 11.13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 | 39,500円 | +6.5% | - | 0.00% | 57.92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 | 130,100円 | +0.6% | -0.9% | 2.69% | 12.52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
