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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,199 | 1,203 | 1,172 | 1,172 | -11 | -0.9% | 29,700 |
| 2025/01/20 | 1,216 | 1,266 | 1,181 | 1,183 | -29 | -2.4% | 78,300 |
| 2025/01/17 | 1,237 | 1,237 | 1,195 | 1,212 | -28 | -2.3% | 69,800 |
| 2025/01/16 | 1,263 | 1,293 | 1,221 | 1,240 | +3 | +0.2% | 86,000 |
| 2025/01/15 | 1,305 | 1,340 | 1,223 | 1,237 | -128 | -9.4% | 197,900 |
| 2025/01/14 | 1,330 | 1,450 | 1,329 | 1,365 | +48 | +3.6% | 313,600 |
| 2025/01/10 | 1,235 | 1,345 | 1,216 | 1,317 | +34 | +2.7% | 95,200 |
| 2025/01/09 | 1,231 | 1,332 | 1,231 | 1,283 | +52 | +4.2% | 208,200 |
| 2025/01/08 | 1,250 | 1,255 | 1,217 | 1,231 | -1 | -0.1% | 57,700 |
| 2025/01/07 | 1,172 | 1,250 | 1,172 | 1,232 | +69 | +5.9% | 124,100 |
| 2025/01/06 | 1,198 | 1,212 | 1,155 | 1,163 | +3 | +0.3% | 77,300 |
| 2024/12/30 | 1,145 | 1,163 | 1,141 | 1,160 | +12 | +1% | 21,400 |
| 2024/12/27 | 1,140 | 1,185 | 1,140 | 1,148 | +12 | +1.1% | 35,200 |
| 2024/12/26 | 1,149 | 1,168 | 1,132 | 1,136 | -14 | -1.2% | 56,100 |
| 2024/12/25 | 1,170 | 1,180 | 1,150 | 1,150 | -26 | -2.2% | 37,900 |
| 2024/12/24 | 1,210 | 1,210 | 1,176 | 1,176 | -27 | -2.2% | 27,100 |
| 2024/12/23 | 1,171 | 1,217 | 1,159 | 1,203 | +20 | +1.7% | 49,800 |
| 2024/12/20 | 1,166 | 1,214 | 1,161 | 1,183 | +8 | +0.7% | 39,900 |
| 2024/12/19 | 1,146 | 1,182 | 1,145 | 1,175 | +18 | +1.6% | 31,700 |
| 2024/12/18 | 1,182 | 1,182 | 1,152 | 1,157 | -31 | -2.6% | 37,200 |
| 2024/12/17 | 1,193 | 1,235 | 1,188 | 1,188 | -22 | -1.8% | 34,900 |
| 2024/12/16 | 1,251 | 1,251 | 1,204 | 1,210 | -41 | -3.3% | 35,800 |
| 2024/12/13 | 1,250 | 1,271 | 1,237 | 1,251 | +2 | +0.2% | 49,800 |
| 2024/12/12 | 1,289 | 1,289 | 1,244 | 1,249 | -25 | -2% | 97,600 |
| 2024/12/11 | 1,171 | 1,287 | 1,169 | 1,274 | +125 | +10.9% | 245,300 |
| 2024/12/10 | 1,182 | 1,206 | 1,149 | 1,149 | -42 | -3.5% | 55,100 |
| 2024/12/09 | 1,219 | 1,244 | 1,181 | 1,191 | -54 | -4.3% | 128,900 |
| 2024/12/06 | 1,145 | 1,333 | 1,145 | 1,245 | +120 | +10.7% | 508,500 |
| 2024/12/05 | 1,270 | 1,270 | 1,125 | 1,125 | -87 | -7.2% | 171,700 |
| 2024/12/04 | 1,135 | 1,228 | 1,135 | 1,212 | +52 | +4.5% | 175,600 |
| 2024/12/03 | 1,103 | 1,160 | 1,100 | 1,160 | +50 | +4.5% | 104,900 |
| 2024/12/02 | 1,128 | 1,184 | 1,093 | 1,110 | -1 | -0.1% | 78,800 |
| 2024/11/29 | 1,129 | 1,151 | 1,080 | 1,111 | -18 | -1.6% | 124,400 |
| 2024/11/28 | 1,076 | 1,160 | 1,050 | 1,129 | +62 | +5.8% | 184,200 |
| 2024/11/27 | 1,019 | 1,089 | 1,019 | 1,067 | +59 | +5.9% | 238,400 |
| 2024/11/26 | 1,019 | 1,019 | 943 | 1,008 | +8 | +0.8% | 64,600 |
| 2024/11/25 | 943 | 1,015 | 943 | 1,000 | +69 | +7.4% | 107,500 |
| 2024/11/22 | 923 | 935 | 921 | 931 | +8 | +0.9% | 17,200 |
| 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 |
51～
100
件表示中 / 3673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 | 123,000円 | +6.6% | +105.3% | 0.57% | 57.86倍 | 2.00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 |
| 冨士ダイス | 68,500円 | +1.9% | -3.6% | 5.84% | 23.10倍 | 0.67倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| サンデン | 12,100円 | +0.5% | - | 0.00% | - | 0.60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 |
| 木村化 | 65,400円 | +9.4% | +25.8% | 4.59% | 6.71倍 | 0.73倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 加藤製 | 112,800円 | -8.7% | -18.4% | 6.21% | - | 0.29倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム
