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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 986 | 997 | 944 | 960 | -36 | -3.6% | 27,800 |
| 2024/09/05 | 934 | 1,026 | 934 | 996 | +47 | +5% | 34,800 |
| 2024/09/04 | 985 | 985 | 949 | 949 | -62 | -6.1% | 54,800 |
| 2024/09/03 | 1,014 | 1,023 | 1,008 | 1,011 | +6 | +0.6% | 16,400 |
| 2024/09/02 | 1,030 | 1,030 | 997 | 1,005 | -20 | -2% | 21,700 |
| 2024/08/30 | 1,002 | 1,038 | 995 | 1,025 | +23 | +2.3% | 36,800 |
| 2024/08/29 | 993 | 1,008 | 981 | 1,002 | +5 | +0.5% | 13,900 |
| 2024/08/28 | 1,009 | 1,009 | 984 | 997 | -7 | -0.7% | 15,500 |
| 2024/08/27 | 1,004 | 1,011 | 992 | 1,004 | -15 | -1.5% | 19,200 |
| 2024/08/26 | 991 | 1,022 | 991 | 1,019 | +19 | +1.9% | 16,600 |
| 2024/08/23 | 1,012 | 1,012 | 985 | 1,000 | ±0 | ±0% | 23,300 |
| 2024/08/22 | 1,004 | 1,021 | 995 | 1,000 | -12 | -1.2% | 14,200 |
| 2024/08/21 | 1,018 | 1,018 | 995 | 1,012 | -5 | -0.5% | 19,600 |
| 2024/08/20 | 1,019 | 1,038 | 1,009 | 1,017 | +16 | +1.6% | 19,400 |
| 2024/08/19 | 1,020 | 1,027 | 997 | 1,001 | -36 | -3.5% | 35,800 |
| 2024/08/16 | 1,013 | 1,043 | 1,011 | 1,037 | +44 | +4.4% | 38,300 |
| 2024/08/15 | 980 | 1,022 | 960 | 993 | +24 | +2.5% | 49,300 |
| 2024/08/14 | 958 | 984 | 951 | 969 | +10 | +1% | 41,700 |
| 2024/08/13 | 913 | 959 | 913 | 959 | +46 | +5% | 21,800 |
| 2024/08/09 | 909 | 941 | 893 | 913 | +11 | +1.2% | 24,200 |
| 2024/08/08 | 903 | 939 | 897 | 902 | -19 | -2.1% | 25,600 |
| 2024/08/07 | 844 | 960 | 844 | 921 | +76 | +9% | 77,400 |
| 2024/08/06 | 811 | 884 | 811 | 845 | +74 | +9.6% | 92,200 |
| 2024/08/05 | 771 | 843 | 771 | 771 | -150 | -16.3% | 193,500 |
| 2024/08/02 | 933 | 971 | 921 | 921 | -86 | -8.5% | 137,800 |
| 2024/08/01 | 1,060 | 1,070 | 1,006 | 1,007 | -53 | -5% | 60,600 |
| 2024/07/31 | 1,056 | 1,066 | 1,040 | 1,060 | +4 | +0.4% | 26,900 |
| 2024/07/30 | 1,063 | 1,079 | 1,051 | 1,056 | -7 | -0.7% | 13,600 |
| 2024/07/29 | 1,064 | 1,068 | 1,046 | 1,063 | +26 | +2.5% | 24,700 |
| 2024/07/26 | 1,050 | 1,059 | 1,030 | 1,037 | -3 | -0.3% | 37,100 |
| 2024/07/25 | 1,085 | 1,090 | 1,010 | 1,040 | -68 | -6.1% | 116,900 |
| 2024/07/24 | 1,138 | 1,141 | 1,106 | 1,108 | -30 | -2.6% | 63,600 |
| 2024/07/23 | 1,144 | 1,169 | 1,138 | 1,138 | -12 | -1% | 33,500 |
| 2024/07/22 | 1,155 | 1,175 | 1,128 | 1,150 | -4 | -0.3% | 58,800 |
| 2024/07/19 | 1,165 | 1,169 | 1,148 | 1,154 | -26 | -2.2% | 60,000 |
| 2024/07/18 | 1,200 | 1,221 | 1,180 | 1,180 | -31 | -2.6% | 61,700 |
| 2024/07/17 | 1,226 | 1,234 | 1,193 | 1,211 | +6 | +0.5% | 108,300 |
| 2024/07/16 | 1,180 | 1,245 | 1,179 | 1,205 | +52 | +4.5% | 140,700 |
| 2024/07/12 | 1,151 | 1,187 | 1,150 | 1,153 | +1 | +0.1% | 113,800 |
| 2024/07/11 | 1,187 | 1,187 | 1,130 | 1,152 | -23 | -2% | 135,500 |
| 2024/07/10 | 1,224 | 1,244 | 1,148 | 1,175 | -57 | -4.6% | 242,900 |
| 2024/07/09 | 1,256 | 1,294 | 1,232 | 1,232 | -17 | -1.4% | 127,000 |
| 2024/07/08 | 1,272 | 1,297 | 1,246 | 1,249 | -40 | -3.1% | 89,500 |
| 2024/07/05 | 1,268 | 1,301 | 1,223 | 1,289 | +11 | +0.9% | 327,400 |
| 2024/07/04 | 1,316 | 1,351 | 1,259 | 1,278 | -46 | -3.5% | 381,800 |
| 2024/07/03 | 1,425 | 1,425 | 1,311 | 1,324 | -158 | -10.7% | 823,000 |
| 2024/07/02 | 1,350 | 1,494 | 1,310 | 1,482 | +141 | +10.5% | 821,000 |
| 2024/07/01 | 1,275 | 1,406 | 1,259 | 1,341 | +91 | +7.3% | 628,600 |
| 2024/06/28 | 1,234 | 1,269 | 1,223 | 1,250 | -4 | -0.3% | 93,800 |
| 2024/06/27 | 1,255 | 1,269 | 1,231 | 1,254 | -7 | -0.6% | 51,400 |
51～
100
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 | 92,700円 | +6.6% | +105.3% | 0.76% | 43.60倍 | 1.51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 | 187,000円 | -37.8% | -49.2% | 2.14% | 10.21倍 | 1.02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 | 86,600円 | +10.5% | +5.6% | 3.12% | 7.53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 | 151,400円 | +17.7% | +133.2% | 0.66% | 26.10倍 | 1.84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 | 177,700円 | +12.4% | +71.3% | 5.63% | 41.90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
