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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
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
