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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,332 | 2,332 | 2,332 | 2,332 | -8 | -0.3% | 1,900 |
| 2024/04/11 | 2,325 | 2,340 | 2,325 | 2,340 | +10 | +0.4% | 500 |
| 2024/04/10 | 2,338 | 2,338 | 2,330 | 2,330 | -11 | -0.5% | 700 |
| 2024/04/09 | 2,341 | 2,341 | 2,341 | 2,341 | - | - | 200 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 2,341 | 2,341 | 2,341 | 2,341 | -11 | -0.5% | 200 |
| 2024/04/04 | 2,352 | 2,352 | 2,352 | 2,352 | +14 | +0.6% | 100 |
| 2024/04/03 | 2,351 | 2,351 | 2,338 | 2,338 | -22 | -0.9% | 200 |
| 2024/04/02 | 2,390 | 2,390 | 2,341 | 2,360 | +19 | +0.8% | 400 |
| 2024/04/01 | 2,340 | 2,341 | 2,340 | 2,341 | -9 | -0.4% | 200 |
| 2024/03/29 | 2,350 | 2,396 | 2,346 | 2,350 | ±0 | ±0% | 1,600 |
| 2024/03/28 | 2,345 | 2,354 | 2,345 | 2,350 | -81 | -3.3% | 600 |
| 2024/03/27 | 2,471 | 2,471 | 2,421 | 2,431 | -28 | -1.1% | 300 |
| 2024/03/26 | 2,459 | 2,459 | 2,455 | 2,459 | +32 | +1.3% | 1,300 |
| 2024/03/25 | 2,431 | 2,431 | 2,407 | 2,427 | -4 | -0.2% | 3,600 |
| 2024/03/22 | 2,431 | 2,431 | 2,431 | 2,431 | ±0 | ±0% | 600 |
| 2024/03/21 | 2,451 | 2,451 | 2,431 | 2,431 | +30 | +1.2% | 300 |
| 2024/03/19 | 2,400 | 2,401 | 2,400 | 2,401 | +29 | +1.2% | 2,400 |
| 2024/03/18 | 2,362 | 2,372 | 2,362 | 2,372 | +10 | +0.4% | 900 |
| 2024/03/15 | 2,351 | 2,362 | 2,350 | 2,362 | +2 | +0.1% | 500 |
| 2024/03/14 | 2,370 | 2,370 | 2,350 | 2,360 | -15 | -0.6% | 1,000 |
| 2024/03/13 | 2,375 | 2,375 | 2,375 | 2,375 | +7 | +0.3% | 100 |
| 2024/03/12 | 2,368 | 2,368 | 2,368 | 2,368 | - | - | 200 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 2,365 | 2,367 | 2,365 | 2,367 | -10 | -0.4% | 400 |
| 2024/03/07 | 2,377 | 2,377 | 2,377 | 2,377 | +5 | +0.2% | 200 |
| 2024/03/06 | 2,368 | 2,372 | 2,363 | 2,372 | +7 | +0.3% | 700 |
| 2024/03/05 | 2,390 | 2,390 | 2,365 | 2,365 | -27 | -1.1% | 1,400 |
| 2024/03/04 | 2,411 | 2,412 | 2,392 | 2,392 | -8 | -0.3% | 1,300 |
| 2024/03/01 | 2,402 | 2,405 | 2,400 | 2,400 | -2 | -0.1% | 1,700 |
| 2024/02/29 | 2,425 | 2,425 | 2,402 | 2,402 | -1 | ±0% | 700 |
| 2024/02/28 | 2,403 | 2,403 | 2,403 | 2,403 | -22 | -0.9% | 100 |
| 2024/02/27 | 2,405 | 2,450 | 2,405 | 2,425 | -21 | -0.9% | 1,600 |
| 2024/02/26 | 2,412 | 2,446 | 2,412 | 2,446 | +34 | +1.4% | 1,300 |
| 2024/02/22 | 2,397 | 2,412 | 2,389 | 2,412 | +24 | +1% | 500 |
| 2024/02/21 | 2,397 | 2,400 | 2,388 | 2,388 | -11 | -0.5% | 300 |
| 2024/02/20 | 2,382 | 2,399 | 2,380 | 2,399 | -1 | ±0% | 700 |
| 2024/02/19 | 2,400 | 2,413 | 2,389 | 2,400 | -19 | -0.8% | 2,000 |
| 2024/02/16 | 2,397 | 2,419 | 2,377 | 2,419 | +7 | +0.3% | 800 |
| 2024/02/15 | 2,397 | 2,421 | 2,397 | 2,412 | +11 | +0.5% | 800 |
| 2024/02/14 | 2,402 | 2,410 | 2,400 | 2,401 | -94 | -3.8% | 3,800 |
| 2024/02/13 | 2,465 | 2,495 | 2,453 | 2,495 | +30 | +1.2% | 4,800 |
| 2024/02/09 | 2,465 | 2,465 | 2,455 | 2,465 | +4 | +0.2% | 500 |
| 2024/02/08 | 2,454 | 2,490 | 2,454 | 2,461 | +7 | +0.3% | 500 |
| 2024/02/07 | 2,460 | 2,460 | 2,454 | 2,454 | -3 | -0.1% | 1,000 |
| 2024/02/06 | 2,454 | 2,472 | 2,454 | 2,457 | +2 | +0.1% | 1,000 |
| 2024/02/05 | 2,440 | 2,479 | 2,440 | 2,455 | -7 | -0.3% | 1,100 |
| 2024/02/02 | 2,473 | 2,473 | 2,462 | 2,462 | -11 | -0.4% | 300 |
| 2024/02/01 | 2,462 | 2,473 | 2,460 | 2,473 | +18 | +0.7% | 500 |
| 2024/01/31 | 2,450 | 2,455 | 2,450 | 2,455 | +5 | +0.2% | 200 |
151～
200
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
