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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 1,330 | 1,359.5 | 1,325 | 1,326 | -18 | -1.3% | 243,600 |
| 2017/11/22 | 1,319 | 1,355 | 1,315 | 1,344 | +19 | +1.4% | 306,000 |
| 2017/11/21 | 1,290 | 1,360 | 1,272 | 1,325 | +23 | +1.8% | 506,800 |
| 2017/11/20 | 1,380 | 1,410 | 1,257.5 | 1,302 | -54 | -4% | 961,600 |
| 2017/11/17 | 1,292.5 | 1,360 | 1,283.5 | 1,356 | +83.5 | +6.6% | 821,800 |
| 2017/11/16 | 1,220.5 | 1,288 | 1,215.5 | 1,272.5 | +33.5 | +2.7% | 666,000 |
| 2017/11/15 | 1,220 | 1,259 | 1,184 | 1,239 | +89.5 | +7.8% | 1,314,800 |
| 2017/11/14 | 1,150 | 1,203.5 | 1,143.5 | 1,149.5 | +14 | +1.2% | 636,800 |
| 2017/11/13 | 1,100 | 1,154.5 | 1,090.5 | 1,135.5 | +68 | +6.4% | 933,800 |
| 2017/11/10 | 957.5 | 1,077.5 | 957.5 | 1,067.5 | +81 | +8.2% | 915,000 |
| 2017/11/09 | 986 | 1,005 | 963.5 | 986.5 | -2 | -0.2% | 151,000 |
| 2017/11/08 | 1,000 | 1,000 | 978 | 988.5 | -1 | -0.1% | 99,800 |
| 2017/11/07 | 987 | 997 | 981 | 989.5 | +5 | +0.5% | 104,600 |
| 2017/11/06 | 1,006.5 | 1,007.5 | 983 | 984.5 | -15 | -1.5% | 133,000 |
| 2017/11/02 | 1,018 | 1,018 | 999.5 | 999.5 | -21 | -2.1% | 152,400 |
| 2017/11/01 | 1,027.5 | 1,027.5 | 1,005 | 1,020.5 | -6 | -0.6% | 188,800 |
| 2017/10/31 | 1,003 | 1,028 | 1,001 | 1,026.5 | +16.5 | +1.6% | 143,800 |
| 2017/10/30 | 1,024.5 | 1,024.5 | 996 | 1,010 | -15 | -1.5% | 289,800 |
| 2017/10/27 | 1,016 | 1,031 | 1,005.5 | 1,025 | +22.5 | +2.2% | 223,800 |
| 2017/10/26 | 977.5 | 1,006.5 | 972 | 1,002.5 | +25.5 | +2.6% | 179,000 |
| 2017/10/25 | 982 | 1,005 | 972.5 | 977 | +0.5 | +0.1% | 178,800 |
| 2017/10/24 | 956 | 981.5 | 942.5 | 976.5 | +16.5 | +1.7% | 136,800 |
| 2017/10/23 | 949 | 967 | 947 | 960 | +27.5 | +2.9% | 163,600 |
| 2017/10/20 | 926.5 | 943.5 | 926.5 | 932.5 | -7.5 | -0.8% | 120,400 |
| 2017/10/19 | 957.5 | 958 | 937.5 | 940 | -15.5 | -1.6% | 167,600 |
| 2017/10/18 | 975.5 | 975.5 | 955 | 955.5 | -14 | -1.4% | 138,200 |
| 2017/10/17 | 959 | 978 | 941.5 | 969.5 | +10.5 | +1.1% | 256,600 |
| 2017/10/16 | 975 | 975 | 954 | 959 | -20.5 | -2.1% | 213,800 |
| 2017/10/13 | 979.5 | 983.5 | 962.5 | 979.5 | +3 | +0.3% | 162,800 |
| 2017/10/12 | 966.5 | 981.5 | 965.5 | 976.5 | +7 | +0.7% | 147,400 |
| 2017/10/11 | 995 | 995 | 965.5 | 969.5 | -10.5 | -1.1% | 178,400 |
| 2017/10/10 | 986 | 1,000.5 | 975 | 980 | -0.5 | -0.1% | 146,600 |
| 2017/10/06 | 981.5 | 1,004.5 | 978.5 | 980.5 | -3.5 | -0.4% | 134,800 |
| 2017/10/05 | 1,003.5 | 1,009.5 | 978.5 | 984 | -25.5 | -2.5% | 288,600 |
| 2017/10/04 | 1,028 | 1,033 | 1,006.5 | 1,009.5 | -28.5 | -2.7% | 211,800 |
| 2017/10/03 | 1,040 | 1,048.5 | 1,018.5 | 1,038 | +3 | +0.3% | 222,200 |
| 2017/10/02 | 1,000.5 | 1,044.5 | 1,000.5 | 1,035 | +43 | +4.3% | 440,400 |
| 2017/09/29 | 996.5 | 1,005 | 991 | 992 | -3.5 | -0.4% | 170,800 |
| 2017/09/28 | 1,000 | 1,006.5 | 987.5 | 995.5 | +1 | +0.1% | 164,400 |
| 2017/09/27 | 985 | 1,011.5 | 985 | 994.5 | +3 | +0.3% | 201,400 |
| 2017/09/26 | 1,000 | 1,003 | 981.5 | 991.5 | -10 | -1% | 142,800 |
| 2017/09/25 | 991.5 | 1,024 | 991.5 | 1,001.5 | +18.5 | +1.9% | 207,800 |
| 2017/09/22 | 1,010.5 | 1,010.5 | 970 | 983 | -23.5 | -2.3% | 376,400 |
| 2017/09/21 | 1,030 | 1,030 | 980.5 | 1,006.5 | -15 | -1.5% | 316,400 |
| 2017/09/20 | 1,007 | 1,032.5 | 1,005 | 1,021.5 | +22 | +2.2% | 446,800 |
| 2017/09/19 | 969.5 | 1,040 | 969.5 | 999.5 | +46 | +4.8% | 721,000 |
| 2017/09/15 | 950.5 | 954 | 933.5 | 953.5 | +0.5 | +0.1% | 333,600 |
| 2017/09/14 | 944 | 954 | 942.5 | 953 | +26 | +2.8% | 364,200 |
| 2017/09/13 | 917 | 952.5 | 908.5 | 927 | +1 | +0.1% | 314,200 |
| 2017/09/12 | 930 | 942.5 | 917.5 | 926 | +28.5 | +3.2% | 460,400 |
1901～
1950
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
