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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,138 | 1,212 | 1,138 | 1,200 | +62 | +5.4% | 44,400 |
| 2024/05/30 | 1,145 | 1,166 | 1,121 | 1,138 | -29 | -2.5% | 34,100 |
| 2024/05/29 | 1,212 | 1,220 | 1,166 | 1,167 | -49 | -4% | 45,400 |
| 2024/05/28 | 1,144 | 1,224 | 1,144 | 1,216 | +75 | +6.6% | 65,900 |
| 2024/05/27 | 1,126 | 1,141 | 1,105 | 1,141 | +15 | +1.3% | 30,500 |
| 2024/05/24 | 1,118 | 1,157 | 1,117 | 1,126 | +10 | +0.9% | 54,400 |
| 2024/05/23 | 1,156 | 1,159 | 1,114 | 1,116 | -42 | -3.6% | 61,200 |
| 2024/05/22 | 1,186 | 1,190 | 1,153 | 1,158 | -28 | -2.4% | 20,600 |
| 2024/05/21 | 1,209 | 1,229 | 1,180 | 1,186 | -16 | -1.3% | 37,400 |
| 2024/05/20 | 1,137 | 1,218 | 1,137 | 1,202 | +57 | +5% | 48,200 |
| 2024/05/17 | 1,151 | 1,172 | 1,138 | 1,145 | -18 | -1.5% | 40,500 |
| 2024/05/16 | 1,187 | 1,194 | 1,156 | 1,163 | -18 | -1.5% | 60,900 |
| 2024/05/15 | 1,213 | 1,215 | 1,177 | 1,181 | -31 | -2.6% | 58,800 |
| 2024/05/14 | 1,220 | 1,235 | 1,203 | 1,212 | -8 | -0.7% | 28,200 |
| 2024/05/13 | 1,201 | 1,245 | 1,182 | 1,220 | +16 | +1.3% | 51,000 |
| 2024/05/10 | 1,235 | 1,242 | 1,185 | 1,204 | -32 | -2.6% | 107,700 |
| 2024/05/09 | 1,326 | 1,326 | 1,233 | 1,236 | -79 | -6% | 77,600 |
| 2024/05/08 | 1,297 | 1,325 | 1,287 | 1,315 | +18 | +1.4% | 51,400 |
| 2024/05/07 | 1,278 | 1,308 | 1,275 | 1,297 | +20 | +1.6% | 40,600 |
| 2024/05/02 | 1,271 | 1,296 | 1,260 | 1,277 | +7 | +0.6% | 39,900 |
| 2024/05/01 | 1,272 | 1,297 | 1,257 | 1,270 | -27 | -2.1% | 35,300 |
| 2024/04/30 | 1,279 | 1,342 | 1,275 | 1,297 | +35 | +2.8% | 79,400 |
| 2024/04/26 | 1,270 | 1,281 | 1,225 | 1,262 | -8 | -0.6% | 84,100 |
| 2024/04/25 | 1,290 | 1,303 | 1,270 | 1,270 | -20 | -1.6% | 60,200 |
| 2024/04/24 | 1,308 | 1,328 | 1,286 | 1,290 | -15 | -1.1% | 68,700 |
| 2024/04/23 | 1,316 | 1,328 | 1,284 | 1,305 | -4 | -0.3% | 81,500 |
| 2024/04/22 | 1,350 | 1,388 | 1,303 | 1,309 | +15 | +1.2% | 134,800 |
| 2024/04/19 | 1,337 | 1,365 | 1,259 | 1,294 | -55 | -4.1% | 227,700 |
| 2024/04/18 | 1,331 | 1,420 | 1,303 | 1,349 | -4 | -0.3% | 296,500 |
| 2024/04/17 | 1,510 | 1,560 | 1,344 | 1,353 | -175 | -11.5% | 574,900 |
| 2024/04/16 | 1,554 | 1,680 | 1,450 | 1,528 | -106 | -6.5% | 1,023,900 |
| 2024/04/15 | 1,389 | 1,689 | 1,380 | 1,634 | +226 | +16.1% | 2,356,500 |
| 2024/04/12 | 1,510 | 1,530 | 1,402 | 1,408 | -100 | -6.6% | 584,300 |
| 2024/04/11 | 1,683 | 1,880 | 1,505 | 1,508 | -112 | -6.9% | 2,462,600 |
| 2024/04/10 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 56,800 |
| 2024/04/09 | 1,256 | 1,372 | 1,213 | 1,320 | +67 | +5.3% | 294,700 |
| 2024/04/08 | 1,249 | 1,311 | 1,220 | 1,253 | +33 | +2.7% | 185,800 |
| 2024/04/05 | 1,201 | 1,239 | 1,181 | 1,220 | -6 | -0.5% | 111,800 |
| 2024/04/04 | 1,250 | 1,273 | 1,222 | 1,226 | -24 | -1.9% | 170,000 |
| 2024/04/03 | 1,276 | 1,310 | 1,241 | 1,250 | -50 | -3.8% | 137,800 |
| 2024/04/02 | 1,325 | 1,384 | 1,270 | 1,300 | -37 | -2.8% | 183,800 |
| 2024/04/01 | 1,448 | 1,448 | 1,300 | 1,337 | -118 | -8.1% | 302,000 |
| 2024/03/29 | 1,528 | 1,548 | 1,428 | 1,455 | -74 | -4.8% | 217,500 |
| 2024/03/28 | 1,528 | 1,568 | 1,501 | 1,529 | +2 | +0.1% | 176,800 |
| 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 |
301～
350
件表示中 / 3767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 | 170,900円 | +11.7% | -4.2% | 0.88% | 46.09倍 | 2.48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 |
| 中北製 | 504,000円 | +13.6% | +24.1% | 2.18% | 14.30倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 酒井重 | 210,600円 | +7.7% | -16.3% | 4.99% | 20.07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 |
| サンデン | 16,300円 | +0.5% | - | 0.00% | - | 1.04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 |
| ＡＣＳＬ | 113,700円 | +18.6% | - | 0.00% | - | 41.62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 |
市場注目の銘柄
チャート関連のコラム
