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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 3,805 | 3,845 | 3,805 | 3,835 | +30 | +0.8% | 700 |
| 2018/05/11 | 3,870 | 3,905 | 3,805 | 3,805 | -60 | -1.6% | 3,000 |
| 2018/05/10 | 3,800 | 3,865 | 3,800 | 3,865 | +95 | +2.5% | 1,700 |
| 2018/05/09 | 3,760 | 3,825 | 3,760 | 3,770 | +35 | +0.9% | 1,400 |
| 2018/05/08 | 3,665 | 3,830 | 3,665 | 3,735 | +85 | +2.3% | 1,900 |
| 2018/05/07 | 3,645 | 3,650 | 3,645 | 3,650 | +5 | +0.1% | 300 |
| 2018/05/02 | 3,730 | 3,730 | 3,625 | 3,645 | -15 | -0.4% | 2,100 |
| 2018/05/01 | 3,845 | 3,845 | 3,650 | 3,660 | -100 | -2.7% | 3,600 |
| 2018/04/27 | 3,855 | 3,855 | 3,760 | 3,760 | -30 | -0.8% | 1,600 |
| 2018/04/26 | 3,910 | 3,910 | 3,790 | 3,790 | - | - | 2,400 |
| 2018/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/24 | 3,930 | 3,930 | 3,800 | 3,925 | +45 | +1.2% | 4,200 |
| 2018/04/23 | 3,945 | 3,945 | 3,880 | 3,880 | -70 | -1.8% | 1,600 |
| 2018/04/20 | 3,995 | 3,995 | 3,950 | 3,950 | -45 | -1.1% | 600 |
| 2018/04/19 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 100 |
| 2018/04/18 | 3,925 | 3,995 | 3,925 | 3,995 | +65 | +1.7% | 800 |
| 2018/04/17 | 3,945 | 3,975 | 3,900 | 3,930 | -15 | -0.4% | 1,900 |
| 2018/04/16 | 3,925 | 3,950 | 3,890 | 3,945 | +40 | +1% | 1,300 |
| 2018/04/13 | 3,950 | 3,950 | 3,905 | 3,905 | -55 | -1.4% | 4,200 |
| 2018/04/12 | 4,055 | 4,055 | 3,920 | 3,960 | -25 | -0.6% | 3,900 |
| 2018/04/11 | 3,950 | 3,985 | 3,920 | 3,985 | +75 | +1.9% | 5,000 |
| 2018/04/10 | 3,980 | 3,980 | 3,880 | 3,910 | -90 | -2.3% | 4,400 |
| 2018/04/09 | 4,055 | 4,055 | 3,980 | 4,000 | -55 | -1.4% | 4,000 |
| 2018/04/06 | 4,180 | 4,180 | 3,980 | 4,055 | -135 | -3.2% | 11,100 |
| 2018/04/05 | 4,325 | 4,455 | 4,185 | 4,190 | -270 | -6.1% | 5,400 |
| 2018/04/04 | 4,545 | 4,545 | 4,360 | 4,460 | -110 | -2.4% | 3,100 |
| 2018/04/03 | 4,645 | 4,645 | 4,560 | 4,570 | -145 | -3.1% | 1,300 |
| 2018/04/02 | 4,715 | 4,715 | 4,715 | 4,715 | -60 | -1.3% | 100 |
| 2018/03/30 | 4,640 | 4,775 | 4,640 | 4,775 | +265 | +5.9% | 700 |
| 2018/03/29 | 4,480 | 4,510 | 4,420 | 4,510 | +30 | +0.7% | 1,000 |
| 2018/03/28 | 4,515 | 4,515 | 4,475 | 4,480 | -120 | -2.6% | 500 |
| 2018/03/27 | 4,530 | 4,600 | 4,530 | 4,600 | +25 | +0.5% | 900 |
| 2018/03/26 | 4,490 | 4,575 | 4,485 | 4,575 | -35 | -0.8% | 2,200 |
| 2018/03/23 | 4,730 | 4,730 | 4,610 | 4,610 | -235 | -4.9% | 2,500 |
| 2018/03/22 | 4,755 | 4,870 | 4,755 | 4,845 | +90 | +1.9% | 1,500 |
| 2018/03/20 | 4,760 | 4,800 | 4,755 | 4,755 | -5 | -0.1% | 700 |
| 2018/03/19 | 4,910 | 4,910 | 4,760 | 4,760 | -270 | -5.4% | 2,800 |
| 2018/03/16 | 5,040 | 5,040 | 4,940 | 5,030 | -10 | -0.2% | 400 |
| 2018/03/15 | 5,040 | 5,040 | 5,040 | 5,040 | +10 | +0.2% | 100 |
| 2018/03/14 | 5,020 | 5,030 | 4,915 | 5,030 | -90 | -1.8% | 1,900 |
| 2018/03/13 | 5,170 | 5,180 | 5,050 | 5,120 | -70 | -1.3% | 1,000 |
| 2018/03/12 | 5,190 | 5,190 | 5,190 | 5,190 | +90 | +1.8% | 100 |
| 2018/03/09 | 5,120 | 5,130 | 5,070 | 5,100 | -90 | -1.7% | 1,700 |
| 2018/03/08 | 5,110 | 5,200 | 5,110 | 5,190 | +90 | +1.8% | 2,600 |
| 2018/03/07 | 5,030 | 5,100 | 5,000 | 5,100 | +30 | +0.6% | 1,400 |
| 2018/03/06 | 4,995 | 5,090 | 4,995 | 5,070 | +90 | +1.8% | 1,100 |
| 2018/03/05 | 5,110 | 5,120 | 4,980 | 4,980 | -120 | -2.4% | 1,900 |
| 2018/03/02 | 5,090 | 5,190 | 5,090 | 5,100 | -150 | -2.9% | 1,100 |
| 2018/03/01 | 5,250 | 5,250 | 5,250 | 5,250 | -10 | -0.2% | 200 |
| 2018/02/28 | 5,220 | 5,260 | 5,160 | 5,260 | +60 | +1.2% | 2,400 |
1751～
1800
件表示中 / 3740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 | - | +1.8% | +1.1% | - | - | - |
|
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 | 359,000円 | -2.6% | -23.1% | 3.90% | 5.83倍 | 0.44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 | 135,100円 | +6.7% | -23.1% | 3.33% | 9.98倍 | 0.33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 | 40,500円 | - | - | - | - | 0.43倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 新報国マテ | 78,100円 | +1.5% | +17.4% | 3.20% | 8.67倍 | 0.93倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
