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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,155 | 2,200 | 2,155 | 2,156 | -49 | -2.2% | 800 |
| 2024/08/08 | 2,155 | 2,205 | 2,111 | 2,205 | +58 | +2.7% | 3,300 |
| 2024/08/07 | 2,150 | 2,150 | 2,147 | 2,147 | +35 | +1.7% | 400 |
| 2024/08/06 | 2,060 | 2,112 | 2,060 | 2,112 | +52 | +2.5% | 1,800 |
| 2024/08/05 | 2,210 | 2,210 | 2,060 | 2,060 | -200 | -8.8% | 6,000 |
| 2024/08/02 | 2,307 | 2,307 | 2,260 | 2,260 | -55 | -2.4% | 5,300 |
| 2024/08/01 | 2,318 | 2,325 | 2,310 | 2,315 | -15 | -0.6% | 1,000 |
| 2024/07/31 | 2,320 | 2,330 | 2,308 | 2,330 | -6 | -0.3% | 500 |
| 2024/07/30 | 2,320 | 2,336 | 2,310 | 2,336 | +23 | +1% | 1,200 |
| 2024/07/29 | 2,330 | 2,335 | 2,312 | 2,313 | -19 | -0.8% | 1,800 |
| 2024/07/26 | 2,370 | 2,370 | 2,318 | 2,332 | +11 | +0.5% | 6,400 |
| 2024/07/25 | 2,326 | 2,350 | 2,305 | 2,321 | -13 | -0.6% | 4,500 |
| 2024/07/24 | 2,322 | 2,334 | 2,311 | 2,334 | +16 | +0.7% | 1,800 |
| 2024/07/23 | 2,330 | 2,333 | 2,318 | 2,318 | -12 | -0.5% | 2,700 |
| 2024/07/22 | 2,308 | 2,340 | 2,308 | 2,330 | +22 | +1% | 2,200 |
| 2024/07/19 | 2,328 | 2,330 | 2,308 | 2,308 | -12 | -0.5% | 1,700 |
| 2024/07/18 | 2,323 | 2,339 | 2,320 | 2,320 | -13 | -0.6% | 1,600 |
| 2024/07/17 | 2,335 | 2,339 | 2,330 | 2,333 | -2 | -0.1% | 7,200 |
| 2024/07/16 | 2,329 | 2,335 | 2,317 | 2,335 | +9 | +0.4% | 1,400 |
| 2024/07/12 | 2,317 | 2,331 | 2,313 | 2,326 | -3 | -0.1% | 1,500 |
| 2024/07/11 | 2,336 | 2,336 | 2,312 | 2,329 | -8 | -0.3% | 600 |
| 2024/07/10 | 2,328 | 2,337 | 2,328 | 2,337 | +9 | +0.4% | 200 |
| 2024/07/09 | 2,319 | 2,341 | 2,311 | 2,328 | +9 | +0.4% | 2,000 |
| 2024/07/08 | 2,349 | 2,349 | 2,319 | 2,319 | -9 | -0.4% | 5,400 |
| 2024/07/05 | 2,330 | 2,336 | 2,328 | 2,328 | -14 | -0.6% | 4,000 |
| 2024/07/04 | 2,326 | 2,348 | 2,310 | 2,342 | +16 | +0.7% | 2,800 |
| 2024/07/03 | 2,318 | 2,326 | 2,314 | 2,326 | +10 | +0.4% | 5,000 |
| 2024/07/02 | 2,309 | 2,316 | 2,305 | 2,316 | +25 | +1.1% | 1,400 |
| 2024/07/01 | 2,306 | 2,306 | 2,291 | 2,291 | -9 | -0.4% | 4,900 |
| 2024/06/28 | 2,300 | 2,308 | 2,293 | 2,300 | -5 | -0.2% | 1,700 |
| 2024/06/27 | 2,300 | 2,309 | 2,296 | 2,305 | -5 | -0.2% | 2,300 |
| 2024/06/26 | 2,300 | 2,310 | 2,298 | 2,310 | +10 | +0.4% | 2,400 |
| 2024/06/25 | 2,306 | 2,306 | 2,300 | 2,300 | -15 | -0.6% | 6,400 |
| 2024/06/24 | 2,310 | 2,325 | 2,296 | 2,315 | +11 | +0.5% | 19,400 |
| 2024/06/21 | 2,300 | 2,329 | 2,300 | 2,304 | -4 | -0.2% | 1,900 |
| 2024/06/20 | 2,308 | 2,308 | 2,308 | 2,308 | ±0 | ±0% | 300 |
| 2024/06/19 | 2,300 | 2,308 | 2,300 | 2,308 | +15 | +0.7% | 200 |
| 2024/06/18 | 2,305 | 2,305 | 2,293 | 2,293 | -5 | -0.2% | 600 |
| 2024/06/17 | 2,308 | 2,309 | 2,287 | 2,298 | ±0 | ±0% | 700 |
| 2024/06/14 | 2,298 | 2,298 | 2,298 | 2,298 | +8 | +0.3% | 100 |
| 2024/06/13 | 2,295 | 2,295 | 2,290 | 2,290 | -2 | -0.1% | 700 |
| 2024/06/12 | 2,305 | 2,305 | 2,291 | 2,292 | -8 | -0.3% | 300 |
| 2024/06/11 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 100 |
| 2024/06/10 | 2,300 | 2,300 | 2,300 | 2,300 | - | - | 300 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 500 |
| 2024/06/05 | 2,284 | 2,300 | 2,284 | 2,300 | -1 | ±0% | 600 |
| 2024/06/04 | 2,301 | 2,301 | 2,290 | 2,301 | +4 | +0.2% | 600 |
| 2024/06/03 | 2,305 | 2,305 | 2,297 | 2,297 | +16 | +0.7% | 1,200 |
| 2024/05/31 | 2,281 | 2,281 | 2,281 | 2,281 | ±0 | ±0% | 200 |
251～
300
件表示中 / 3766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 | 222,200円 | +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 | 360,000円 | -2.6% | -23.1% | 3.89% | 5.85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 | 138,700円 | +6.7% | -23.1% | 3.24% | 10.25倍 | 0.34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 | 44,700円 | - | - | - | - | 0.48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 |
| 鋳鉄管 | 174,700円 | +6.3% | -13.9% | 1.43% | - | 0.60倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
市場注目の銘柄
チャート関連のコラム
