放電精密加工研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 930 | 935 | 920 | 923 | -6 | -0.6% | 19,000 |
| 2024/11/20 | 935 | 944 | 929 | 929 | -10 | -1.1% | 13,900 |
| 2024/11/19 | 942 | 945 | 926 | 939 | -4 | -0.4% | 9,600 |
| 2024/11/18 | 923 | 953 | 920 | 943 | +13 | +1.4% | 18,900 |
| 2024/11/15 | 941 | 949 | 929 | 930 | +4 | +0.4% | 14,900 |
| 2024/11/14 | 919 | 943 | 915 | 926 | +3 | +0.3% | 21,300 |
| 2024/11/13 | 927 | 940 | 923 | 923 | -7 | -0.8% | 20,300 |
| 2024/11/12 | 943 | 949 | 921 | 930 | -13 | -1.4% | 20,800 |
| 2024/11/11 | 943 | 943 | 917 | 943 | ±0 | ±0% | 14,000 |
| 2024/11/08 | 950 | 959 | 943 | 943 | -7 | -0.7% | 18,400 |
| 2024/11/07 | 960 | 974 | 940 | 950 | +17 | +1.8% | 36,200 |
| 2024/11/06 | 905 | 940 | 901 | 933 | +29 | +3.2% | 36,500 |
| 2024/11/05 | 908 | 915 | 901 | 904 | +4 | +0.4% | 11,100 |
| 2024/11/01 | 902 | 916 | 897 | 900 | -6 | -0.7% | 16,400 |
| 2024/10/31 | 907 | 917 | 900 | 906 | +1 | +0.1% | 12,500 |
| 2024/10/30 | 919 | 921 | 905 | 905 | -2 | -0.2% | 13,600 |
| 2024/10/29 | 909 | 920 | 906 | 907 | -3 | -0.3% | 21,900 |
| 2024/10/28 | 890 | 920 | 883 | 910 | +17 | +1.9% | 22,500 |
| 2024/10/25 | 912 | 916 | 891 | 893 | -14 | -1.5% | 27,700 |
| 2024/10/24 | 902 | 923 | 901 | 907 | -9 | -1% | 25,100 |
| 2024/10/23 | 929 | 934 | 915 | 916 | -12 | -1.3% | 29,000 |
| 2024/10/22 | 976 | 983 | 928 | 928 | -50 | -5.1% | 61,000 |
| 2024/10/21 | 975 | 992 | 974 | 978 | +4 | +0.4% | 16,500 |
| 2024/10/18 | 971 | 983 | 967 | 974 | +5 | +0.5% | 26,800 |
| 2024/10/17 | 949 | 988 | 949 | 969 | +20 | +2.1% | 33,900 |
| 2024/10/16 | 950 | 971 | 946 | 949 | -12 | -1.2% | 28,300 |
| 2024/10/15 | 988 | 989 | 951 | 961 | -33 | -3.3% | 69,000 |
| 2024/10/11 | 989 | 1,006 | 988 | 994 | -3 | -0.3% | 42,700 |
| 2024/10/10 | 1,033 | 1,033 | 997 | 997 | -31 | -3% | 59,700 |
| 2024/10/09 | 1,030 | 1,080 | 1,027 | 1,028 | +1 | +0.1% | 59,600 |
| 2024/10/08 | 1,057 | 1,060 | 1,021 | 1,027 | -30 | -2.8% | 58,900 |
| 2024/10/07 | 1,053 | 1,064 | 1,011 | 1,057 | +8 | +0.8% | 158,500 |
| 2024/10/04 | 1,052 | 1,086 | 1,043 | 1,049 | -118 | -10.1% | 264,700 |
| 2024/10/03 | 1,127 | 1,186 | 1,100 | 1,167 | +86 | +8% | 223,900 |
| 2024/10/02 | 1,104 | 1,135 | 1,075 | 1,081 | -21 | -1.9% | 147,600 |
| 2024/10/01 | 1,020 | 1,106 | 1,020 | 1,102 | +90 | +8.9% | 99,500 |
| 2024/09/30 | 1,027 | 1,058 | 999 | 1,012 | -58 | -5.4% | 71,900 |
| 2024/09/27 | 1,024 | 1,082 | 1,024 | 1,070 | +57 | +5.6% | 57,400 |
| 2024/09/26 | 1,027 | 1,050 | 1,007 | 1,013 | +3 | +0.3% | 66,300 |
| 2024/09/25 | 1,011 | 1,038 | 996 | 1,010 | +1 | +0.1% | 41,300 |
| 2024/09/24 | 1,016 | 1,017 | 995 | 1,009 | +16 | +1.6% | 26,800 |
| 2024/09/20 | 950 | 996 | 948 | 993 | +37 | +3.9% | 23,300 |
| 2024/09/19 | 944 | 962 | 930 | 956 | +22 | +2.4% | 21,800 |
| 2024/09/18 | 930 | 948 | 925 | 934 | +16 | +1.7% | 11,400 |
| 2024/09/17 | 939 | 949 | 918 | 918 | -23 | -2.4% | 12,700 |
| 2024/09/13 | 943 | 956 | 938 | 941 | -14 | -1.5% | 16,800 |
| 2024/09/12 | 929 | 964 | 929 | 955 | +45 | +4.9% | 19,700 |
| 2024/09/11 | 953 | 953 | 901 | 910 | -47 | -4.9% | 29,900 |
| 2024/09/10 | 971 | 979 | 956 | 957 | +16 | +1.7% | 17,800 |
| 2024/09/09 | 930 | 954 | 925 | 941 | -19 | -2% | 16,800 |
1～
50
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「放電精密」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 |
|---|---|---|---|---|---|---|---|---|
| 放電精密 | 92,300円 | +6.6% | +105.3% | 0.76% | 43.41倍 | 1.50倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| タカトリ | 189,900円 | -37.8% | -49.2% | 2.11% | 10.37倍 | 1.04倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| エスティック | 86,500円 | +10.5% | +5.6% | 3.12% | 7.52倍 | 0.89倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 石川製 | 152,200円 | +17.7% | +133.2% | 0.66% | 26.24倍 | 1.85倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| エーワン精密 | 177,300円 | +12.4% | +71.3% | 5.64% | 41.81倍 | 1.09倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム
