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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,225 | 1,317 | 1,223 | 1,275 | +64 | +5.3% | 86,600 |
| 2025/03/05 | 1,194 | 1,236 | 1,180 | 1,211 | +14 | +1.2% | 35,600 |
| 2025/03/04 | 1,200 | 1,219 | 1,175 | 1,197 | -6 | -0.5% | 27,000 |
| 2025/03/03 | 1,238 | 1,239 | 1,180 | 1,203 | -12 | -1% | 40,100 |
| 2025/02/28 | 1,229 | 1,247 | 1,180 | 1,215 | -39 | -3.1% | 53,400 |
| 2025/02/27 | 1,256 | 1,278 | 1,253 | 1,254 | -7 | -0.6% | 8,800 |
| 2025/02/26 | 1,294 | 1,294 | 1,246 | 1,261 | -20 | -1.6% | 27,000 |
| 2025/02/25 | 1,292 | 1,304 | 1,275 | 1,281 | -25 | -1.9% | 16,600 |
| 2025/02/21 | 1,302 | 1,328 | 1,301 | 1,306 | +1 | +0.1% | 16,000 |
| 2025/02/20 | 1,353 | 1,379 | 1,296 | 1,305 | -28 | -2.1% | 59,900 |
| 2025/02/19 | 1,364 | 1,364 | 1,322 | 1,333 | -10 | -0.7% | 34,500 |
| 2025/02/18 | 1,332 | 1,376 | 1,332 | 1,343 | +29 | +2.2% | 61,500 |
| 2025/02/17 | 1,295 | 1,336 | 1,281 | 1,314 | +42 | +3.3% | 48,000 |
| 2025/02/14 | 1,286 | 1,307 | 1,266 | 1,272 | -14 | -1.1% | 23,400 |
| 2025/02/13 | 1,328 | 1,328 | 1,285 | 1,286 | -17 | -1.3% | 25,900 |
| 2025/02/12 | 1,265 | 1,303 | 1,251 | 1,303 | +40 | +3.2% | 29,200 |
| 2025/02/10 | 1,268 | 1,317 | 1,262 | 1,263 | +1 | +0.1% | 29,700 |
| 2025/02/07 | 1,284 | 1,294 | 1,254 | 1,262 | -23 | -1.8% | 25,800 |
| 2025/02/06 | 1,269 | 1,330 | 1,269 | 1,285 | +17 | +1.3% | 50,200 |
| 2025/02/05 | 1,289 | 1,289 | 1,252 | 1,268 | +9 | +0.7% | 22,500 |
| 2025/02/04 | 1,217 | 1,259 | 1,215 | 1,259 | +42 | +3.5% | 35,900 |
| 2025/02/03 | 1,195 | 1,231 | 1,181 | 1,217 | +5 | +0.4% | 29,400 |
| 2025/01/31 | 1,219 | 1,234 | 1,204 | 1,212 | +2 | +0.2% | 25,400 |
| 2025/01/30 | 1,250 | 1,250 | 1,205 | 1,210 | -40 | -3.2% | 34,600 |
| 2025/01/29 | 1,268 | 1,296 | 1,250 | 1,250 | -25 | -2% | 28,600 |
| 2025/01/28 | 1,261 | 1,278 | 1,233 | 1,275 | -4 | -0.3% | 48,500 |
| 2025/01/27 | 1,311 | 1,330 | 1,279 | 1,279 | -25 | -1.9% | 55,200 |
| 2025/01/24 | 1,271 | 1,325 | 1,268 | 1,304 | +15 | +1.2% | 59,500 |
| 2025/01/23 | 1,262 | 1,339 | 1,231 | 1,289 | +30 | +2.4% | 100,700 |
| 2025/01/22 | 1,189 | 1,271 | 1,189 | 1,259 | +87 | +7.4% | 74,200 |
| 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 |
51～
100
件表示中 / 3703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 | 152,500円 | +11.7% | -4.2% | 0.98% | 41.12倍 | 2.21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 |
| ＡＣＳＬ | 109,700円 | +92.5% | - | 0.00% | 565.46倍 | 185.93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 |
| 木村化 | 81,600円 | -3.5% | -15.7% | 5.02% | 8.88倍 | 0.84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 |
| エヌピーシー | 74,500円 | -13.9% | -21.8% | 1.34% | 13.48倍 | 1.61倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| ＫＶＫ | 190,200円 | +2.9% | -8.9% | 4.21% | 8.02倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム
