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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 5,200 | 5,280 | 5,200 | 5,200 | +40 | +0.8% | 800 |
| 2018/02/26 | 5,340 | 5,340 | 5,110 | 5,160 | -170 | -3.2% | 2,900 |
| 2018/02/23 | 5,450 | 5,450 | 5,270 | 5,330 | -80 | -1.5% | 700 |
| 2018/02/22 | 5,350 | 5,410 | 5,220 | 5,410 | -60 | -1.1% | 2,500 |
| 2018/02/21 | 5,490 | 5,500 | 5,330 | 5,470 | ±0 | ±0% | 3,100 |
| 2018/02/20 | 5,200 | 5,470 | 5,190 | 5,470 | +330 | +6.4% | 4,900 |
| 2018/02/19 | 4,915 | 5,180 | 4,915 | 5,140 | +295 | +6.1% | 3,100 |
| 2018/02/16 | 4,700 | 4,865 | 4,700 | 4,845 | +235 | +5.1% | 2,300 |
| 2018/02/15 | 4,590 | 4,850 | 4,540 | 4,610 | +20 | +0.4% | 10,900 |
| 2018/02/14 | 4,970 | 4,970 | 4,530 | 4,590 | -335 | -6.8% | 3,600 |
| 2018/02/13 | 5,100 | 5,140 | 4,815 | 4,925 | -145 | -2.9% | 3,800 |
| 2018/02/09 | 5,040 | 5,120 | 5,030 | 5,070 | -170 | -3.2% | 2,300 |
| 2018/02/08 | 5,130 | 5,260 | 5,030 | 5,240 | +170 | +3.4% | 2,500 |
| 2018/02/07 | 5,190 | 5,420 | 5,070 | 5,070 | -90 | -1.7% | 6,800 |
| 2018/02/06 | 5,200 | 5,240 | 4,940 | 5,160 | -440 | -7.9% | 17,300 |
| 2018/02/05 | 5,580 | 5,760 | 5,560 | 5,600 | -280 | -4.8% | 5,100 |
| 2018/02/02 | 5,600 | 5,970 | 5,600 | 5,880 | +290 | +5.2% | 26,600 |
| 2018/02/01 | 5,500 | 5,600 | 5,500 | 5,590 | +90 | +1.6% | 8,100 |
| 2018/01/31 | 5,400 | 5,500 | 5,310 | 5,500 | ±0 | ±0% | 1,900 |
| 2018/01/30 | 5,500 | 5,550 | 5,440 | 5,500 | +30 | +0.5% | 9,600 |
| 2018/01/29 | 5,440 | 5,490 | 5,440 | 5,470 | +20 | +0.4% | 2,500 |
| 2018/01/26 | 5,460 | 5,490 | 5,400 | 5,450 | ±0 | ±0% | 1,800 |
| 2018/01/25 | 5,370 | 5,460 | 5,300 | 5,450 | +80 | +1.5% | 4,400 |
| 2018/01/24 | 5,450 | 5,450 | 5,310 | 5,370 | +20 | +0.4% | 5,500 |
| 2018/01/23 | 5,300 | 5,420 | 5,290 | 5,350 | +70 | +1.3% | 7,400 |
| 2018/01/22 | 5,140 | 5,340 | 5,030 | 5,280 | +315 | +6.3% | 16,500 |
| 2018/01/19 | 4,900 | 4,970 | 4,865 | 4,965 | +115 | +2.4% | 6,000 |
| 2018/01/18 | 4,840 | 4,940 | 4,755 | 4,850 | +70 | +1.5% | 6,500 |
| 2018/01/17 | 4,825 | 4,840 | 4,760 | 4,780 | -20 | -0.4% | 3,900 |
| 2018/01/16 | 4,865 | 4,865 | 4,765 | 4,800 | -120 | -2.4% | 7,600 |
| 2018/01/15 | 4,900 | 4,935 | 4,860 | 4,920 | +20 | +0.4% | 2,700 |
| 2018/01/12 | 4,975 | 5,090 | 4,900 | 4,900 | -120 | -2.4% | 5,300 |
| 2018/01/11 | 5,140 | 5,140 | 4,995 | 5,020 | -120 | -2.3% | 5,400 |
| 2018/01/10 | 5,190 | 5,190 | 5,100 | 5,140 | +20 | +0.4% | 2,300 |
| 2018/01/09 | 5,350 | 5,350 | 5,080 | 5,120 | -130 | -2.5% | 5,900 |
| 2018/01/05 | 5,440 | 5,440 | 5,250 | 5,250 | -120 | -2.2% | 2,000 |
| 2018/01/04 | 5,420 | 5,500 | 5,300 | 5,370 | -30 | -0.6% | 2,500 |
| 2017/12/29 | 5,230 | 5,400 | 5,200 | 5,400 | +100 | +1.9% | 1,800 |
| 2017/12/28 | 5,450 | 5,450 | 5,300 | 5,300 | -110 | -2% | 1,200 |
| 2017/12/27 | 5,320 | 5,510 | 5,220 | 5,410 | +260 | +5% | 5,300 |
| 2017/12/26 | 5,080 | 5,220 | 5,080 | 5,150 | +80 | +1.6% | 1,700 |
| 2017/12/25 | 5,030 | 5,290 | 4,995 | 5,070 | -460 | -8.3% | 13,400 |
| 2017/12/22 | 5,480 | 5,550 | 5,250 | 5,530 | +180 | +3.4% | 19,200 |
| 2017/12/21 | 5,150 | 5,460 | 5,150 | 5,350 | +140 | +2.7% | 10,900 |
| 2017/12/20 | 5,040 | 5,230 | 4,995 | 5,210 | +160 | +3.2% | 9,200 |
| 2017/12/19 | 5,030 | 5,060 | 4,935 | 5,050 | +30 | +0.6% | 8,200 |
| 2017/12/18 | 4,960 | 5,040 | 4,935 | 5,020 | +120 | +2.4% | 9,800 |
| 2017/12/15 | 4,800 | 4,900 | 4,800 | 4,900 | +100 | +2.1% | 2,300 |
| 2017/12/14 | 4,735 | 4,800 | 4,720 | 4,800 | +80 | +1.7% | 6,000 |
| 2017/12/13 | 4,700 | 4,735 | 4,695 | 4,720 | +30 | +0.6% | 3,600 |
1801～
1850
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
