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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,281 | 2,281 | 2,281 | 2,281 | ±0 | ±0% | 200 |
| 2024/05/30 | 2,281 | 2,281 | 2,281 | 2,281 | +8 | +0.4% | 100 |
| 2024/05/29 | 2,300 | 2,300 | 2,260 | 2,273 | -37 | -1.6% | 3,000 |
| 2024/05/28 | 2,285 | 2,310 | 2,280 | 2,310 | +11 | +0.5% | 1,100 |
| 2024/05/27 | 2,295 | 2,300 | 2,295 | 2,299 | +18 | +0.8% | 700 |
| 2024/05/24 | 2,290 | 2,290 | 2,281 | 2,281 | +4 | +0.2% | 300 |
| 2024/05/23 | 2,297 | 2,310 | 2,277 | 2,277 | - | - | 800 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 2,283 | 2,310 | 2,283 | 2,285 | +2 | +0.1% | 1,200 |
| 2024/05/20 | 2,281 | 2,283 | 2,278 | 2,283 | -1 | ±0% | 500 |
| 2024/05/17 | 2,284 | 2,284 | 2,284 | 2,284 | +4 | +0.2% | 300 |
| 2024/05/16 | 2,290 | 2,291 | 2,280 | 2,280 | -10 | -0.4% | 2,000 |
| 2024/05/15 | 2,290 | 2,295 | 2,280 | 2,290 | ±0 | ±0% | 1,100 |
| 2024/05/14 | 2,285 | 2,290 | 2,285 | 2,290 | -1 | ±0% | 300 |
| 2024/05/13 | 2,291 | 2,300 | 2,291 | 2,291 | +5 | +0.2% | 400 |
| 2024/05/10 | 2,300 | 2,300 | 2,286 | 2,286 | - | - | 900 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 2,300 | 2,345 | 2,300 | 2,345 | +54 | +2.4% | 700 |
| 2024/05/02 | 2,340 | 2,340 | 2,290 | 2,291 | - | - | 500 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 2,304 | 2,348 | 2,304 | 2,348 | +52 | +2.3% | 900 |
| 2024/04/25 | 2,296 | 2,297 | 2,296 | 2,296 | ±0 | ±0% | 500 |
| 2024/04/24 | 2,296 | 2,296 | 2,290 | 2,296 | ±0 | ±0% | 300 |
| 2024/04/23 | 2,296 | 2,316 | 2,296 | 2,296 | ±0 | ±0% | 400 |
| 2024/04/22 | 2,273 | 2,296 | 2,273 | 2,296 | +24 | +1.1% | 600 |
| 2024/04/19 | 2,274 | 2,274 | 2,272 | 2,272 | - | - | 800 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 2,320 | 2,320 | 2,278 | 2,314 | -5 | -0.2% | 2,200 |
| 2024/04/16 | 2,331 | 2,331 | 2,319 | 2,319 | -15 | -0.6% | 1,000 |
| 2024/04/15 | 2,346 | 2,357 | 2,334 | 2,334 | +2 | +0.1% | 500 |
| 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 |
301～
350
件表示中 / 3767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 | 44,500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 | 173,000円 | +6.3% | -13.9% | 1.45% | - | 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
