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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 467 | 467 | 465 | 465 | ±0 | ±0% | 3,500 |
| 2010/07/15 | 465 | 468 | 465 | 465 | ±0 | ±0% | 1,200 |
| 2010/07/14 | 465 | 466 | 465 | 465 | +5 | +1.1% | 1,100 |
| 2010/07/13 | 460 | 460 | 460 | 460 | -1 | -0.2% | 100 |
| 2010/07/12 | 462 | 462 | 457 | 461 | -9 | -1.9% | 900 |
| 2010/07/09 | 463 | 470 | 460 | 470 | +6 | +1.3% | 600 |
| 2010/07/08 | 457 | 464 | 457 | 464 | +6 | +1.3% | 700 |
| 2010/07/07 | 458 | 458 | 458 | 458 | ±0 | ±0% | 500 |
| 2010/07/06 | 455 | 458 | 455 | 458 | +2 | +0.4% | 1,500 |
| 2010/07/05 | 477 | 477 | 456 | 456 | ±0 | ±0% | 1,400 |
| 2010/07/02 | 464 | 464 | 456 | 456 | -8 | -1.7% | 1,500 |
| 2010/07/01 | 450 | 464 | 450 | 464 | +13 | +2.9% | 700 |
| 2010/06/30 | 465 | 470 | 437 | 451 | -14 | -3% | 9,300 |
| 2010/06/29 | 466 | 470 | 456 | 465 | -15 | -3.1% | 3,300 |
| 2010/06/28 | 488 | 488 | 480 | 480 | - | - | 900 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 485 | 485 | 485 | 485 | +10 | +2.1% | 1,100 |
| 2010/06/23 | 483 | 483 | 475 | 475 | -10 | -2.1% | 1,100 |
| 2010/06/22 | 493 | 493 | 485 | 485 | +5 | +1% | 300 |
| 2010/06/21 | 496 | 496 | 480 | 480 | ±0 | ±0% | 1,300 |
| 2010/06/18 | 494 | 494 | 480 | 480 | -15 | -3% | 400 |
| 2010/06/17 | 497 | 497 | 495 | 495 | -2 | -0.4% | 4,300 |
| 2010/06/16 | 482 | 497 | 482 | 497 | +28 | +6% | 2,000 |
| 2010/06/15 | 467 | 469 | 467 | 469 | +2 | +0.4% | 3,300 |
| 2010/06/14 | 465 | 467 | 461 | 467 | +2 | +0.4% | 3,900 |
| 2010/06/11 | 466 | 466 | 465 | 465 | ±0 | ±0% | 1,300 |
| 2010/06/10 | 455 | 465 | 455 | 465 | +10 | +2.2% | 1,200 |
| 2010/06/09 | 465 | 469 | 455 | 455 | -15 | -3.2% | 1,500 |
| 2010/06/08 | 470 | 470 | 452 | 470 | ±0 | ±0% | 1,600 |
| 2010/06/07 | 473 | 473 | 469 | 470 | -2 | -0.4% | 1,900 |
| 2010/06/04 | 472 | 472 | 472 | 472 | -9 | -1.9% | 100 |
| 2010/06/03 | 479 | 481 | 479 | 481 | +1 | +0.2% | 300 |
| 2010/06/02 | 465 | 480 | 465 | 480 | -2 | -0.4% | 1,700 |
| 2010/06/01 | 480 | 482 | 480 | 482 | +12 | +2.6% | 200 |
| 2010/05/31 | 470 | 471 | 470 | 470 | ±0 | ±0% | 7,100 |
| 2010/05/28 | 461 | 470 | 461 | 470 | +17 | +3.8% | 1,700 |
| 2010/05/27 | 450 | 460 | 450 | 453 | -16 | -3.4% | 4,700 |
| 2010/05/26 | 457 | 469 | 449 | 469 | +14 | +3.1% | 3,100 |
| 2010/05/25 | 471 | 471 | 455 | 455 | -21 | -4.4% | 7,100 |
| 2010/05/24 | 477 | 477 | 473 | 476 | ±0 | ±0% | 6,200 |
| 2010/05/21 | 486 | 489 | 473 | 476 | -21 | -4.2% | 5,700 |
| 2010/05/20 | 495 | 497 | 490 | 497 | +5 | +1% | 5,700 |
| 2010/05/19 | 493 | 499 | 491 | 492 | -5 | -1% | 8,600 |
| 2010/05/18 | 500 | 500 | 496 | 497 | -6 | -1.2% | 3,000 |
| 2010/05/17 | 516 | 520 | 502 | 503 | -7 | -1.4% | 5,200 |
| 2010/05/14 | 518 | 518 | 510 | 510 | -10 | -1.9% | 1,300 |
| 2010/05/13 | 509 | 520 | 509 | 520 | +11 | +2.2% | 3,500 |
| 2010/05/12 | 509 | 509 | 502 | 509 | +5 | +1% | 1,900 |
| 2010/05/11 | 510 | 519 | 504 | 504 | -3 | -0.6% | 5,000 |
| 2010/05/10 | 506 | 509 | 501 | 507 | -2 | -0.4% | 3,700 |
3601～
3650
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
