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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,178 | 1,198 | 1,159 | 1,166 | -11 | -0.9% | 28,200 |
| 2017/11/10 | 1,165 | 1,190 | 1,162 | 1,177 | -18 | -1.5% | 21,500 |
| 2017/11/09 | 1,206 | 1,226 | 1,154 | 1,195 | -11 | -0.9% | 89,500 |
| 2017/11/08 | 1,216 | 1,225 | 1,200 | 1,206 | -19 | -1.6% | 32,000 |
| 2017/11/07 | 1,201 | 1,246 | 1,201 | 1,225 | +21 | +1.7% | 70,900 |
| 2017/11/06 | 1,212 | 1,226 | 1,190 | 1,204 | -14 | -1.1% | 38,200 |
| 2017/11/02 | 1,211 | 1,220 | 1,182 | 1,218 | +3 | +0.2% | 78,500 |
| 2017/11/01 | 1,238 | 1,242 | 1,208 | 1,215 | -29 | -2.3% | 69,000 |
| 2017/10/31 | 1,185 | 1,246 | 1,174 | 1,244 | +59 | +5% | 200,100 |
| 2017/10/30 | 1,188 | 1,210 | 1,182 | 1,185 | -4 | -0.3% | 73,300 |
| 2017/10/27 | 1,199 | 1,199 | 1,181 | 1,189 | +8 | +0.7% | 29,000 |
| 2017/10/26 | 1,175 | 1,185 | 1,165 | 1,181 | +10 | +0.9% | 21,800 |
| 2017/10/25 | 1,181 | 1,214 | 1,163 | 1,171 | +2 | +0.2% | 170,100 |
| 2017/10/24 | 1,168 | 1,185 | 1,145 | 1,169 | +9 | +0.8% | 54,500 |
| 2017/10/23 | 1,140 | 1,190 | 1,123 | 1,160 | +50 | +4.5% | 102,400 |
| 2017/10/20 | 1,127 | 1,148 | 1,107 | 1,110 | -45 | -3.9% | 62,300 |
| 2017/10/19 | 1,147 | 1,187 | 1,106 | 1,155 | -21 | -1.8% | 193,300 |
| 2017/10/18 | 1,100 | 1,197 | 1,078 | 1,176 | +81 | +7.4% | 196,500 |
| 2017/10/17 | 1,086 | 1,101 | 1,086 | 1,095 | +9 | +0.8% | 9,200 |
| 2017/10/16 | 1,111 | 1,118 | 1,080 | 1,086 | -24 | -2.2% | 22,500 |
| 2017/10/13 | 1,126 | 1,132 | 1,110 | 1,110 | -21 | -1.9% | 27,300 |
| 2017/10/12 | 1,110 | 1,143 | 1,106 | 1,131 | +22 | +2% | 49,100 |
| 2017/10/11 | 1,115 | 1,143 | 1,109 | 1,109 | -2 | -0.2% | 41,400 |
| 2017/10/10 | 1,088 | 1,117 | 1,088 | 1,111 | +39 | +3.6% | 46,900 |
| 2017/10/06 | 1,085 | 1,090 | 1,071 | 1,072 | -13 | -1.2% | 28,500 |
| 2017/10/05 | 1,100 | 1,102 | 1,071 | 1,085 | -6 | -0.5% | 59,100 |
| 2017/10/04 | 1,093 | 1,113 | 1,081 | 1,091 | -90 | -7.6% | 138,300 |
| 2017/10/03 | 1,155 | 1,186 | 1,142 | 1,181 | +29 | +2.5% | 115,300 |
| 2017/10/02 | 1,156 | 1,168 | 1,136 | 1,152 | +21 | +1.9% | 152,500 |
| 2017/09/29 | 1,090 | 1,135 | 1,083 | 1,131 | +49 | +4.5% | 128,700 |
| 2017/09/28 | 1,079 | 1,105 | 1,070 | 1,082 | +18 | +1.7% | 82,100 |
| 2017/09/27 | 1,062 | 1,076 | 1,061 | 1,064 | +5 | +0.5% | 21,000 |
| 2017/09/26 | 1,065 | 1,072 | 1,044 | 1,059 | -7 | -0.7% | 25,600 |
| 2017/09/25 | 1,066 | 1,075 | 1,040 | 1,066 | ±0 | ±0% | 30,200 |
| 2017/09/22 | 1,100 | 1,100 | 1,062 | 1,066 | -34 | -3.1% | 34,900 |
| 2017/09/21 | 1,100 | 1,136 | 1,092 | 1,100 | +22 | +2% | 69,800 |
| 2017/09/20 | 1,062 | 1,110 | 1,062 | 1,078 | +18 | +1.7% | 54,500 |
| 2017/09/19 | 1,094 | 1,114 | 1,060 | 1,060 | -7 | -0.7% | 48,400 |
| 2017/09/15 | 1,037 | 1,068 | 1,037 | 1,067 | +31 | +3% | 29,300 |
| 2017/09/14 | 1,085 | 1,085 | 1,028 | 1,036 | -39 | -3.6% | 78,600 |
| 2017/09/13 | 1,117 | 1,190 | 1,070 | 1,075 | -44 | -3.9% | 199,700 |
| 2017/09/12 | 1,001 | 1,219 | 1,001 | 1,119 | +113 | +11.2% | 640,200 |
| 2017/09/11 | 995 | 1,006 | 995 | 1,006 | +12 | +1.2% | 5,900 |
| 2017/09/08 | 999 | 1,003 | 990 | 994 | -12 | -1.2% | 3,100 |
| 2017/09/07 | 982 | 1,006 | 977 | 1,006 | +15 | +1.5% | 5,500 |
| 2017/09/06 | 968 | 998 | 968 | 991 | -1 | -0.1% | 9,800 |
| 2017/09/05 | 1,021 | 1,022 | 990 | 992 | -20 | -2% | 16,200 |
| 2017/09/04 | 1,040 | 1,040 | 1,009 | 1,012 | -19 | -1.8% | 10,500 |
| 2017/09/01 | 1,016 | 1,042 | 1,013 | 1,031 | +11 | +1.1% | 15,100 |
| 2017/08/31 | 1,030 | 1,035 | 1,020 | 1,020 | -10 | -1% | 13,200 |
1901～
1950
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
