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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,492 | 1,543 | 1,491 | 1,530 | +36 | +2.4% | 54,200 |
| 2018/01/26 | 1,470 | 1,527 | 1,470 | 1,494 | +35 | +2.4% | 60,600 |
| 2018/01/25 | 1,472 | 1,478 | 1,443 | 1,459 | -16 | -1.1% | 60,800 |
| 2018/01/24 | 1,455 | 1,515 | 1,445 | 1,475 | +18 | +1.2% | 43,400 |
| 2018/01/23 | 1,469 | 1,484 | 1,451 | 1,457 | -15 | -1% | 24,700 |
| 2018/01/22 | 1,454 | 1,487 | 1,442 | 1,472 | +18 | +1.2% | 33,700 |
| 2018/01/19 | 1,430 | 1,474 | 1,428 | 1,454 | +42 | +3% | 54,500 |
| 2018/01/18 | 1,468 | 1,469 | 1,406 | 1,412 | -39 | -2.7% | 65,500 |
| 2018/01/17 | 1,459 | 1,483 | 1,441 | 1,451 | -36 | -2.4% | 79,400 |
| 2018/01/16 | 1,507 | 1,508 | 1,463 | 1,487 | -32 | -2.1% | 69,800 |
| 2018/01/15 | 1,501 | 1,589 | 1,501 | 1,519 | +17 | +1.1% | 112,700 |
| 2018/01/12 | 1,439 | 1,521 | 1,432 | 1,502 | +59 | +4.1% | 118,500 |
| 2018/01/11 | 1,428 | 1,447 | 1,385 | 1,443 | -11 | -0.8% | 145,200 |
| 2018/01/10 | 1,460 | 1,490 | 1,427 | 1,454 | -10 | -0.7% | 96,800 |
| 2018/01/09 | 1,464 | 1,494 | 1,450 | 1,464 | -6 | -0.4% | 108,700 |
| 2018/01/05 | 1,440 | 1,477 | 1,411 | 1,470 | +27 | +1.9% | 88,100 |
| 2018/01/04 | 1,448 | 1,454 | 1,413 | 1,443 | +9 | +0.6% | 121,900 |
| 2017/12/29 | 1,335 | 1,440 | 1,331 | 1,434 | +108 | +8.1% | 253,800 |
| 2017/12/28 | 1,330 | 1,341 | 1,321 | 1,326 | -6 | -0.5% | 30,200 |
| 2017/12/27 | 1,288 | 1,334 | 1,288 | 1,332 | +45 | +3.5% | 41,800 |
| 2017/12/26 | 1,293 | 1,320 | 1,283 | 1,287 | -13 | -1% | 43,500 |
| 2017/12/25 | 1,312 | 1,317 | 1,291 | 1,300 | -18 | -1.4% | 40,300 |
| 2017/12/22 | 1,330 | 1,333 | 1,317 | 1,318 | -7 | -0.5% | 19,400 |
| 2017/12/21 | 1,330 | 1,336 | 1,322 | 1,325 | -14 | -1% | 18,900 |
| 2017/12/20 | 1,314 | 1,339 | 1,302 | 1,339 | +18 | +1.4% | 40,000 |
| 2017/12/19 | 1,343 | 1,352 | 1,288 | 1,321 | -26 | -1.9% | 69,300 |
| 2017/12/18 | 1,351 | 1,371 | 1,316 | 1,347 | ±0 | ±0% | 41,800 |
| 2017/12/15 | 1,380 | 1,392 | 1,338 | 1,347 | -15 | -1.1% | 126,500 |
| 2017/12/14 | 1,318 | 1,377 | 1,318 | 1,362 | +44 | +3.3% | 113,600 |
| 2017/12/13 | 1,308 | 1,322 | 1,300 | 1,318 | +8 | +0.6% | 26,900 |
| 2017/12/12 | 1,310 | 1,316 | 1,299 | 1,310 | -7 | -0.5% | 29,700 |
| 2017/12/11 | 1,305 | 1,336 | 1,303 | 1,317 | +11 | +0.8% | 60,200 |
| 2017/12/08 | 1,316 | 1,325 | 1,294 | 1,306 | -3 | -0.2% | 31,800 |
| 2017/12/07 | 1,305 | 1,327 | 1,305 | 1,309 | +11 | +0.8% | 36,500 |
| 2017/12/06 | 1,335 | 1,337 | 1,296 | 1,298 | -7 | -0.5% | 101,300 |
| 2017/12/05 | 1,269 | 1,312 | 1,248 | 1,305 | +23 | +1.8% | 78,500 |
| 2017/12/04 | 1,328 | 1,337 | 1,279 | 1,282 | -58 | -4.3% | 72,900 |
| 2017/12/01 | 1,310 | 1,345 | 1,282 | 1,340 | +26 | +2% | 105,300 |
| 2017/11/30 | 1,276 | 1,318 | 1,264 | 1,314 | +27 | +2.1% | 58,900 |
| 2017/11/29 | 1,319 | 1,340 | 1,268 | 1,287 | -32 | -2.4% | 90,300 |
| 2017/11/28 | 1,336 | 1,341 | 1,309 | 1,319 | -38 | -2.8% | 52,100 |
| 2017/11/27 | 1,330 | 1,358 | 1,308 | 1,357 | +35 | +2.6% | 63,800 |
| 2017/11/24 | 1,350 | 1,364 | 1,308 | 1,322 | -51 | -3.7% | 85,500 |
| 2017/11/22 | 1,335 | 1,394 | 1,291 | 1,373 | +18 | +1.3% | 111,700 |
| 2017/11/21 | 1,375 | 1,375 | 1,341 | 1,355 | -25 | -1.8% | 74,100 |
| 2017/11/20 | 1,320 | 1,386 | 1,301 | 1,380 | +60 | +4.5% | 235,100 |
| 2017/11/17 | 1,270 | 1,329 | 1,246 | 1,320 | +55 | +4.3% | 242,700 |
| 2017/11/16 | 1,170 | 1,309 | 1,165 | 1,265 | +132 | +11.7% | 363,700 |
| 2017/11/15 | 1,178 | 1,191 | 1,130 | 1,133 | -56 | -4.7% | 80,400 |
| 2017/11/14 | 1,161 | 1,207 | 1,129 | 1,189 | +23 | +2% | 50,800 |
1851～
1900
件表示中 / 3770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 | 166,200円 | +11.7% | -4.2% | 0.90% | 44.82倍 | 2.41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 |
| 酒井重 | 210,800円 | +7.7% | -16.3% | 4.98% | 20.09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 |
| ＡＣＳＬ | 112,600円 | +18.6% | - | 0.00% | - | 41.21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 |
| ＫＶＫ | 215,100円 | +2.9% | -8.9% | 3.72% | 9.06倍 | 0.61倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| サンデン | 15,400円 | +0.5% | - | 0.00% | - | 0.98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 |
市場注目の銘柄
チャート関連のコラム
