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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,300 | 3,400 | 3,200 | 3,400 | -45 | -1.3% | 4,400 |
| 2020/03/12 | 3,400 | 3,445 | 3,380 | 3,445 | -5 | -0.1% | 1,100 |
| 2020/03/11 | 3,450 | 3,465 | 3,450 | 3,450 | +20 | +0.6% | 1,000 |
| 2020/03/10 | 3,500 | 3,500 | 3,330 | 3,430 | -145 | -4.1% | 1,700 |
| 2020/03/09 | 3,580 | 3,610 | 3,500 | 3,575 | -45 | -1.2% | 5,500 |
| 2020/03/06 | 3,560 | 3,620 | 3,430 | 3,620 | +65 | +1.8% | 3,500 |
| 2020/03/05 | 3,680 | 3,680 | 3,530 | 3,555 | -100 | -2.7% | 1,700 |
| 2020/03/04 | 3,565 | 3,655 | 3,520 | 3,655 | +20 | +0.6% | 3,000 |
| 2020/03/03 | 3,690 | 3,725 | 3,635 | 3,635 | +15 | +0.4% | 700 |
| 2020/03/02 | 3,360 | 3,620 | 3,360 | 3,620 | +55 | +1.5% | 2,300 |
| 2020/02/28 | 3,680 | 3,695 | 3,565 | 3,565 | -185 | -4.9% | 2,600 |
| 2020/02/27 | 3,750 | 3,790 | 3,750 | 3,750 | -70 | -1.8% | 1,300 |
| 2020/02/26 | 3,865 | 3,865 | 3,800 | 3,820 | +5 | +0.1% | 600 |
| 2020/02/25 | 3,815 | 3,825 | 3,735 | 3,815 | -135 | -3.4% | 2,900 |
| 2020/02/21 | 3,950 | 3,950 | 3,885 | 3,950 | -35 | -0.9% | 700 |
| 2020/02/20 | 4,070 | 4,100 | 3,970 | 3,985 | -15 | -0.4% | 1,300 |
| 2020/02/19 | 3,920 | 4,030 | 3,920 | 4,000 | +70 | +1.8% | 1,900 |
| 2020/02/18 | 3,920 | 3,930 | 3,900 | 3,930 | +95 | +2.5% | 1,500 |
| 2020/02/17 | 3,800 | 3,835 | 3,750 | 3,835 | -30 | -0.8% | 2,000 |
| 2020/02/14 | 3,830 | 3,900 | 3,830 | 3,865 | -35 | -0.9% | 1,200 |
| 2020/02/13 | 3,880 | 3,930 | 3,865 | 3,900 | -30 | -0.8% | 900 |
| 2020/02/12 | 4,000 | 4,000 | 3,900 | 3,930 | -105 | -2.6% | 1,000 |
| 2020/02/10 | 4,200 | 4,200 | 4,035 | 4,035 | -25 | -0.6% | 1,800 |
| 2020/02/07 | 4,200 | 4,200 | 3,890 | 4,060 | -155 | -3.7% | 5,800 |
| 2020/02/06 | 4,200 | 4,275 | 4,145 | 4,215 | +175 | +4.3% | 4,800 |
| 2020/02/05 | 4,045 | 4,110 | 4,030 | 4,040 | +105 | +2.7% | 1,000 |
| 2020/02/04 | 3,830 | 4,005 | 3,830 | 3,935 | +105 | +2.7% | 800 |
| 2020/02/03 | 3,750 | 3,955 | 3,750 | 3,830 | -125 | -3.2% | 3,900 |
| 2020/01/31 | 3,985 | 4,040 | 3,955 | 3,955 | -30 | -0.8% | 1,600 |
| 2020/01/30 | 4,155 | 4,160 | 3,960 | 3,985 | -215 | -5.1% | 3,000 |
| 2020/01/29 | 4,170 | 4,280 | 4,170 | 4,200 | +35 | +0.8% | 2,200 |
| 2020/01/28 | 4,150 | 4,250 | 4,150 | 4,165 | -15 | -0.4% | 900 |
| 2020/01/27 | 4,150 | 4,300 | 4,145 | 4,180 | -180 | -4.1% | 3,600 |
| 2020/01/24 | 4,500 | 4,500 | 4,345 | 4,360 | -120 | -2.7% | 2,800 |
| 2020/01/23 | 4,460 | 4,495 | 4,450 | 4,480 | +25 | +0.6% | 900 |
| 2020/01/22 | 4,485 | 4,500 | 4,425 | 4,455 | -55 | -1.2% | 1,800 |
| 2020/01/21 | 4,605 | 4,620 | 4,435 | 4,510 | +45 | +1% | 3,700 |
| 2020/01/20 | 4,310 | 4,600 | 4,310 | 4,465 | +155 | +3.6% | 6,700 |
| 2020/01/17 | 4,285 | 4,350 | 4,100 | 4,310 | -40 | -0.9% | 5,500 |
| 2020/01/16 | 4,355 | 4,360 | 4,350 | 4,350 | -5 | -0.1% | 1,400 |
| 2020/01/15 | 4,395 | 4,420 | 4,355 | 4,355 | -40 | -0.9% | 3,300 |
| 2020/01/14 | 4,600 | 4,615 | 4,395 | 4,395 | -245 | -5.3% | 4,200 |
| 2020/01/10 | 4,750 | 4,820 | 4,625 | 4,640 | -70 | -1.5% | 7,000 |
| 2020/01/09 | 4,950 | 5,000 | 4,655 | 4,710 | -45 | -0.9% | 7,600 |
| 2020/01/08 | 4,790 | 4,800 | 4,450 | 4,755 | -15 | -0.3% | 14,100 |
| 2020/01/07 | 4,270 | 4,770 | 4,250 | 4,770 | +545 | +12.9% | 16,700 |
| 2020/01/06 | 4,225 | 4,225 | 4,005 | 4,225 | ±0 | ±0% | 3,200 |
| 2019/12/30 | 3,900 | 4,325 | 3,900 | 4,225 | +255 | +6.4% | 5,300 |
| 2019/12/27 | 3,950 | 4,015 | 3,950 | 3,970 | -120 | -2.9% | 900 |
| 2019/12/26 | 4,010 | 4,090 | 4,005 | 4,090 | +10 | +0.2% | 1,200 |
1151～
1200
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
