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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,701 | 1,735 | 1,701 | 1,709 | -10 | -0.6% | 32,500 |
| 2025/08/20 | 1,770 | 1,770 | 1,690 | 1,719 | -56 | -3.2% | 58,700 |
| 2025/08/19 | 1,783 | 1,820 | 1,765 | 1,775 | +10 | +0.6% | 80,200 |
| 2025/08/18 | 1,749 | 1,789 | 1,732 | 1,765 | +18 | +1% | 63,100 |
| 2025/08/15 | 1,696 | 1,750 | 1,696 | 1,747 | +56 | +3.3% | 67,900 |
| 2025/08/14 | 1,690 | 1,700 | 1,674 | 1,691 | -26 | -1.5% | 102,400 |
| 2025/08/13 | 1,753 | 1,762 | 1,709 | 1,717 | -35 | -2% | 88,500 |
| 2025/08/12 | 1,764 | 1,800 | 1,740 | 1,752 | -19 | -1.1% | 77,600 |
| 2025/08/08 | 1,824 | 1,832 | 1,767 | 1,771 | -79 | -4.3% | 119,100 |
| 2025/08/07 | 1,837 | 1,883 | 1,826 | 1,850 | -14 | -0.8% | 109,700 |
| 2025/08/06 | 1,790 | 1,878 | 1,767 | 1,864 | +99 | +5.6% | 249,800 |
| 2025/08/05 | 1,670 | 1,771 | 1,660 | 1,765 | +121 | +7.4% | 209,800 |
| 2025/08/04 | 1,603 | 1,646 | 1,599 | 1,644 | -16 | -1% | 62,900 |
| 2025/08/01 | 1,658 | 1,662 | 1,590 | 1,660 | +9 | +0.5% | 124,500 |
| 2025/07/31 | 1,569 | 1,662 | 1,548 | 1,651 | +97 | +6.2% | 176,100 |
| 2025/07/30 | 1,509 | 1,556 | 1,509 | 1,554 | +45 | +3% | 60,000 |
| 2025/07/29 | 1,535 | 1,548 | 1,509 | 1,509 | -24 | -1.6% | 58,300 |
| 2025/07/28 | 1,550 | 1,554 | 1,520 | 1,533 | -24 | -1.5% | 75,000 |
| 2025/07/25 | 1,530 | 1,558 | 1,520 | 1,557 | +39 | +2.6% | 78,100 |
| 2025/07/24 | 1,532 | 1,548 | 1,506 | 1,518 | -7 | -0.5% | 101,900 |
| 2025/07/23 | 1,527 | 1,547 | 1,497 | 1,525 | +1 | +0.1% | 103,800 |
| 2025/07/22 | 1,475 | 1,525 | 1,475 | 1,524 | +60 | +4.1% | 73,800 |
| 2025/07/18 | 1,500 | 1,504 | 1,457 | 1,464 | -31 | -2.1% | 78,800 |
| 2025/07/17 | 1,496 | 1,528 | 1,477 | 1,495 | +2 | +0.1% | 100,600 |
| 2025/07/16 | 1,493 | 1,522 | 1,487 | 1,493 | -9 | -0.6% | 84,900 |
| 2025/07/15 | 1,535 | 1,542 | 1,494 | 1,502 | -12 | -0.8% | 116,900 |
| 2025/07/14 | 1,536 | 1,553 | 1,502 | 1,514 | -22 | -1.4% | 134,000 |
| 2025/07/11 | 1,590 | 1,604 | 1,527 | 1,536 | -58 | -3.6% | 186,500 |
| 2025/07/10 | 1,634 | 1,641 | 1,592 | 1,594 | -40 | -2.4% | 87,500 |
| 2025/07/09 | 1,666 | 1,674 | 1,594 | 1,634 | -24 | -1.4% | 166,200 |
| 2025/07/08 | 1,651 | 1,682 | 1,621 | 1,658 | +2 | +0.1% | 160,300 |
| 2025/07/07 | 1,780 | 1,781 | 1,656 | 1,656 | -89 | -5.1% | 354,800 |
| 2025/07/04 | 1,856 | 2,019 | 1,721 | 1,745 | +89 | +5.4% | 1,395,200 |
| 2025/07/03 | 1,631 | 1,679 | 1,620 | 1,656 | +16 | +1% | 174,200 |
| 2025/07/02 | 1,636 | 1,665 | 1,616 | 1,640 | +5 | +0.3% | 168,800 |
| 2025/07/01 | 1,611 | 1,677 | 1,594 | 1,635 | +24 | +1.5% | 144,400 |
| 2025/06/30 | 1,623 | 1,685 | 1,603 | 1,611 | +20 | +1.3% | 215,600 |
| 2025/06/27 | 1,592 | 1,630 | 1,567 | 1,591 | +15 | +1% | 113,700 |
| 2025/06/26 | 1,559 | 1,621 | 1,541 | 1,576 | +57 | +3.8% | 116,600 |
| 2025/06/25 | 1,520 | 1,535 | 1,499 | 1,519 | +1 | +0.1% | 80,900 |
| 2025/06/24 | 1,566 | 1,585 | 1,500 | 1,518 | +69 | +4.8% | 108,300 |
| 2025/06/23 | 1,500 | 1,535 | 1,449 | 1,449 | -31 | -2.1% | 79,400 |
| 2025/06/20 | 1,501 | 1,501 | 1,478 | 1,480 | -26 | -1.7% | 51,500 |
| 2025/06/19 | 1,544 | 1,544 | 1,506 | 1,506 | -34 | -2.2% | 76,000 |
| 2025/06/18 | 1,622 | 1,650 | 1,532 | 1,540 | -93 | -5.7% | 113,900 |
| 2025/06/17 | 1,644 | 1,650 | 1,607 | 1,633 | -1 | -0.1% | 49,200 |
| 2025/06/16 | 1,650 | 1,664 | 1,598 | 1,634 | +15 | +0.9% | 67,200 |
| 2025/06/13 | 1,608 | 1,659 | 1,557 | 1,619 | -6 | -0.4% | 76,500 |
| 2025/06/12 | 1,584 | 1,636 | 1,580 | 1,625 | +40 | +2.5% | 59,300 |
| 2025/06/11 | 1,633 | 1,633 | 1,584 | 1,585 | -40 | -2.5% | 64,600 |
1～
50
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「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 | 170,900円 | +11.7% | -4.2% | 0.88% | 46.09倍 | 2.48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 |
| 中北製 | 504,000円 | +13.6% | +24.1% | 2.18% | 14.30倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 酒井重 | 210,600円 | +7.7% | -16.3% | 4.99% | 20.07倍 | 0.60倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| サンデン | 16,300円 | +0.5% | - | 0.00% | - | 1.04倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＡＣＳＬ | 113,700円 | +18.6% | - | 0.00% | - | 41.62倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
