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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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
