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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,689 | 1,770 | 1,509 | 1,527 | -160 | -9.5% | 485,000 |
| 2024/03/26 | 1,700 | 1,757 | 1,654 | 1,687 | -73 | -4.1% | 249,400 |
| 2024/03/25 | 1,830 | 1,890 | 1,760 | 1,760 | -141 | -7.4% | 218,300 |
| 2024/03/22 | 2,088 | 2,127 | 1,850 | 1,901 | -73 | -3.7% | 512,200 |
| 2024/03/21 | 1,835 | 1,974 | 1,821 | 1,974 | +174 | +9.7% | 327,800 |
| 2024/03/19 | 1,846 | 1,878 | 1,760 | 1,800 | -6 | -0.3% | 138,400 |
| 2024/03/18 | 1,800 | 1,826 | 1,735 | 1,806 | +5 | +0.3% | 148,600 |
| 2024/03/15 | 1,758 | 1,833 | 1,750 | 1,801 | +31 | +1.8% | 103,800 |
| 2024/03/14 | 1,750 | 1,821 | 1,717 | 1,770 | -10 | -0.6% | 171,400 |
| 2024/03/13 | 1,970 | 1,988 | 1,756 | 1,780 | -136 | -7.1% | 271,200 |
| 2024/03/12 | 1,871 | 1,943 | 1,800 | 1,916 | +45 | +2.4% | 254,400 |
| 2024/03/11 | 1,951 | 2,007 | 1,633 | 1,871 | -220 | -10.5% | 605,800 |
| 2024/03/08 | 2,324 | 2,530 | 2,002 | 2,091 | -208 | -9% | 1,190,900 |
| 2024/03/07 | 2,250 | 2,638 | 2,100 | 2,299 | +104 | +4.7% | 2,445,800 |
| 2024/03/06 | 1,722 | 2,195 | 1,720 | 2,195 | +400 | +22.3% | 489,300 |
| 2024/03/05 | 1,773 | 1,846 | 1,724 | 1,795 | -43 | -2.3% | 281,700 |
| 2024/03/04 | 1,966 | 1,993 | 1,800 | 1,838 | -84 | -4.4% | 264,700 |
| 2024/03/01 | 2,086 | 2,179 | 1,875 | 1,922 | -35 | -1.8% | 472,600 |
| 2024/02/29 | 1,978 | 2,069 | 1,901 | 1,957 | -71 | -3.5% | 498,200 |
| 2024/02/28 | 1,841 | 2,117 | 1,821 | 2,028 | +63 | +3.2% | 1,046,500 |
| 2024/02/27 | 1,960 | 2,290 | 1,890 | 1,965 | +75 | +4% | 1,543,200 |
| 2024/02/26 | 1,510 | 1,950 | 1,485 | 1,890 | +340 | +21.9% | 1,702,600 |
| 2024/02/22 | 1,570 | 1,668 | 1,460 | 1,550 | -49 | -3.1% | 1,037,300 |
| 2024/02/21 | 1,461 | 1,708 | 1,423 | 1,599 | +191 | +13.6% | 2,584,400 |
| 2024/02/20 | 1,408 | 1,408 | 1,378 | 1,408 | +300 | +27.1% | 247,400 |
| 2024/02/19 | 1,108 | 1,108 | 1,108 | 1,108 | +150 | +15.7% | 53,000 |
| 2024/02/16 | 820 | 958 | 813 | 958 | +150 | +18.6% | 284,300 |
| 2024/02/15 | 800 | 810 | 785 | 808 | +22 | +2.8% | 47,700 |
| 2024/02/14 | 765 | 786 | 763 | 786 | +12 | +1.6% | 28,900 |
| 2024/02/13 | 760 | 807 | 751 | 774 | +15 | +2% | 57,700 |
| 2024/02/09 | 740 | 762 | 738 | 759 | +18 | +2.4% | 23,500 |
| 2024/02/08 | 796 | 809 | 741 | 741 | -44 | -5.6% | 94,100 |
| 2024/02/07 | 813 | 814 | 775 | 785 | -26 | -3.2% | 102,500 |
| 2024/02/06 | 783 | 850 | 750 | 811 | +35 | +4.5% | 241,700 |
| 2024/02/05 | 735 | 793 | 715 | 776 | +43 | +5.9% | 241,300 |
| 2024/02/02 | 779 | 794 | 724 | 733 | -35 | -4.6% | 700,700 |
| 2024/02/01 | 768 | 768 | 768 | 768 | +100 | +15% | 42,200 |
| 2024/01/31 | 668 | 668 | 668 | 668 | +100 | +17.6% | 39,200 |
| 2024/01/30 | 570 | 570 | 565 | 568 | ±0 | ±0% | 8,200 |
| 2024/01/29 | 570 | 570 | 568 | 568 | -3 | -0.5% | 1,300 |
| 2024/01/26 | 571 | 574 | 567 | 571 | +1 | +0.2% | 4,200 |
| 2024/01/25 | 574 | 574 | 567 | 570 | -3 | -0.5% | 4,300 |
| 2024/01/24 | 576 | 576 | 570 | 573 | -2 | -0.3% | 5,000 |
| 2024/01/23 | 572 | 577 | 572 | 575 | ±0 | ±0% | 4,600 |
| 2024/01/22 | 575 | 579 | 569 | 575 | +2 | +0.3% | 2,900 |
| 2024/01/19 | 569 | 576 | 569 | 573 | +3 | +0.5% | 4,900 |
| 2024/01/18 | 568 | 574 | 567 | 570 | -2 | -0.3% | 5,200 |
| 2024/01/17 | 570 | 576 | 567 | 572 | +2 | +0.4% | 8,400 |
| 2024/01/16 | 575 | 578 | 569 | 570 | -5 | -0.9% | 6,200 |
| 2024/01/15 | 574 | 575 | 571 | 575 | +7 | +1.2% | 15,100 |
251～
300
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
