パンチ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 999 | 1,017 | 962 | 967 | -35 | -3.5% | 151,500 |
| 2018/07/04 | 1,019 | 1,019 | 995 | 1,002 | -17 | -1.7% | 78,300 |
| 2018/07/03 | 1,011 | 1,047 | 1,004 | 1,019 | +9 | +0.9% | 97,800 |
| 2018/07/02 | 1,030 | 1,059 | 1,007 | 1,010 | -14 | -1.4% | 103,900 |
| 2018/06/29 | 1,002 | 1,027 | 986 | 1,024 | +18 | +1.8% | 183,500 |
| 2018/06/28 | 1,001 | 1,018 | 993 | 1,006 | -1 | -0.1% | 108,900 |
| 2018/06/27 | 1,036 | 1,036 | 1,004 | 1,007 | -25 | -2.4% | 126,900 |
| 2018/06/26 | 1,015 | 1,038 | 987 | 1,032 | +17 | +1.7% | 182,800 |
| 2018/06/25 | 1,027 | 1,047 | 1,015 | 1,015 | -21 | -2% | 196,300 |
| 2018/06/22 | 1,054 | 1,069 | 1,025 | 1,036 | -44 | -4.1% | 242,300 |
| 2018/06/21 | 1,106 | 1,118 | 1,065 | 1,080 | -7 | -0.6% | 196,300 |
| 2018/06/20 | 1,086 | 1,097 | 1,051 | 1,087 | -35 | -3.1% | 295,900 |
| 2018/06/19 | 1,150 | 1,165 | 1,109 | 1,122 | -39 | -3.4% | 203,700 |
| 2018/06/18 | 1,185 | 1,202 | 1,156 | 1,161 | -43 | -3.6% | 117,200 |
| 2018/06/15 | 1,213 | 1,215 | 1,183 | 1,204 | +12 | +1% | 105,700 |
| 2018/06/14 | 1,225 | 1,231 | 1,191 | 1,192 | -38 | -3.1% | 151,300 |
| 2018/06/13 | 1,242 | 1,245 | 1,206 | 1,230 | -17 | -1.4% | 115,700 |
| 2018/06/12 | 1,287 | 1,289 | 1,243 | 1,247 | -38 | -3% | 106,600 |
| 2018/06/11 | 1,292 | 1,298 | 1,255 | 1,285 | -14 | -1.1% | 77,200 |
| 2018/06/08 | 1,299 | 1,312 | 1,285 | 1,299 | ±0 | ±0% | 136,200 |
| 2018/06/07 | 1,273 | 1,299 | 1,273 | 1,299 | +32 | +2.5% | 115,300 |
| 2018/06/06 | 1,229 | 1,278 | 1,224 | 1,267 | +30 | +2.4% | 122,100 |
| 2018/06/05 | 1,274 | 1,280 | 1,224 | 1,237 | -38 | -3% | 121,100 |
| 2018/06/04 | 1,234 | 1,289 | 1,234 | 1,275 | +62 | +5.1% | 252,000 |
| 2018/06/01 | 1,213 | 1,231 | 1,189 | 1,213 | -9 | -0.7% | 153,100 |
| 2018/05/31 | 1,184 | 1,227 | 1,172 | 1,222 | +55 | +4.7% | 178,200 |
| 2018/05/30 | 1,169 | 1,196 | 1,158 | 1,167 | +1 | +0.1% | 215,900 |
| 2018/05/29 | 1,132 | 1,172 | 1,126 | 1,166 | +25 | +2.2% | 176,600 |
| 2018/05/28 | 1,163 | 1,177 | 1,138 | 1,141 | -23 | -2% | 136,800 |
| 2018/05/25 | 1,176 | 1,190 | 1,149 | 1,164 | -18 | -1.5% | 144,300 |
| 2018/05/24 | 1,261 | 1,261 | 1,168 | 1,182 | -83 | -6.6% | 344,300 |
| 2018/05/23 | 1,318 | 1,321 | 1,255 | 1,265 | -47 | -3.6% | 206,700 |
| 2018/05/22 | 1,280 | 1,314 | 1,278 | 1,312 | +38 | +3% | 189,400 |
| 2018/05/21 | 1,215 | 1,279 | 1,215 | 1,274 | +60 | +4.9% | 179,100 |
| 2018/05/18 | 1,237 | 1,245 | 1,213 | 1,214 | -12 | -1% | 66,600 |
| 2018/05/17 | 1,212 | 1,240 | 1,212 | 1,226 | +12 | +1% | 58,000 |
| 2018/05/16 | 1,211 | 1,240 | 1,197 | 1,214 | +6 | +0.5% | 89,900 |
| 2018/05/15 | 1,224 | 1,287 | 1,202 | 1,208 | -7 | -0.6% | 267,000 |
| 2018/05/14 | 1,235 | 1,236 | 1,187 | 1,215 | -4 | -0.3% | 135,700 |
| 2018/05/11 | 1,217 | 1,250 | 1,161 | 1,219 | +11 | +0.9% | 302,600 |
| 2018/05/10 | 1,213 | 1,226 | 1,201 | 1,208 | +2 | +0.2% | 56,900 |
| 2018/05/09 | 1,222 | 1,239 | 1,198 | 1,206 | -22 | -1.8% | 93,800 |
| 2018/05/08 | 1,206 | 1,253 | 1,194 | 1,228 | +30 | +2.5% | 118,500 |
| 2018/05/07 | 1,186 | 1,207 | 1,176 | 1,198 | +23 | +2% | 67,800 |
| 2018/05/02 | 1,162 | 1,179 | 1,159 | 1,175 | +13 | +1.1% | 41,300 |
| 2018/05/01 | 1,180 | 1,180 | 1,160 | 1,162 | -25 | -2.1% | 53,600 |
| 2018/04/27 | 1,219 | 1,219 | 1,183 | 1,187 | -20 | -1.7% | 49,700 |
| 2018/04/26 | 1,200 | 1,211 | 1,180 | 1,207 | +13 | +1.1% | 69,500 |
| 2018/04/25 | 1,203 | 1,203 | 1,186 | 1,194 | -7 | -0.6% | 48,600 |
| 2018/04/24 | 1,202 | 1,209 | 1,196 | 1,201 | +9 | +0.8% | 72,600 |
1751～
1800
件表示中 / 3106件
類似銘柄と比較する
現在ご覧いただいている「パンチ」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 |
|---|---|---|---|---|---|---|---|---|
| パンチ | 45,600円 | +0.7% | -16.3% | 4.00% | 41.87倍 | 0.57倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 水道機 | 302,000円 | +15.5% | -9.2% | 1.82% | 10.80倍 | 1.27倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| ミクロン精密 | 166,000円 | +37.1% | +22.0% | 0.75% | 12.56倍 | 0.58倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| ヤマダ | 519,000円 | +1.9% | -13.2% | 4.05% | 8.75倍 | 0.76倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ヨシタケ | 89,300円 | +7.0% | +9.7% | 3.14% | 9.58倍 | 0.68倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
