パルステック工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,792 | 1,795 | 1,792 | 1,795 | +1 | +0.1% | 400 |
| 2024/05/07 | 1,775 | 1,794 | 1,774 | 1,794 | +7 | +0.4% | 500 |
| 2024/05/02 | 1,795 | 1,795 | 1,787 | 1,787 | - | - | 200 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,795 | 1,795 | 1,795 | 1,795 | +10 | +0.6% | 400 |
| 2024/04/26 | 1,778 | 1,785 | 1,778 | 1,785 | -4 | -0.2% | 700 |
| 2024/04/25 | 1,799 | 1,799 | 1,789 | 1,789 | -1 | -0.1% | 500 |
| 2024/04/24 | 1,790 | 1,790 | 1,790 | 1,790 | +11 | +0.6% | 300 |
| 2024/04/23 | 1,774 | 1,779 | 1,774 | 1,779 | +9 | +0.5% | 200 |
| 2024/04/22 | 1,732 | 1,770 | 1,732 | 1,770 | +35 | +2% | 1,200 |
| 2024/04/19 | 1,799 | 1,799 | 1,735 | 1,735 | -65 | -3.6% | 3,900 |
| 2024/04/18 | 1,800 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 1,814 | 1,816 | 1,800 | 1,800 | -11 | -0.6% | 1,200 |
| 2024/04/16 | 1,790 | 1,811 | 1,790 | 1,811 | +24 | +1.3% | 700 |
| 2024/04/15 | 1,786 | 1,819 | 1,786 | 1,787 | -17 | -0.9% | 1,100 |
| 2024/04/12 | 1,810 | 1,837 | 1,789 | 1,804 | +4 | +0.2% | 1,200 |
| 2024/04/11 | 1,813 | 1,813 | 1,799 | 1,800 | -13 | -0.7% | 900 |
| 2024/04/10 | 1,807 | 1,813 | 1,807 | 1,813 | +3 | +0.2% | 500 |
| 2024/04/09 | 1,841 | 1,841 | 1,810 | 1,810 | +9 | +0.5% | 1,400 |
| 2024/04/08 | 1,803 | 1,833 | 1,800 | 1,801 | +11 | +0.6% | 4,800 |
| 2024/04/05 | 1,776 | 1,792 | 1,776 | 1,790 | +10 | +0.6% | 2,000 |
| 2024/04/04 | 1,794 | 1,795 | 1,774 | 1,780 | -18 | -1% | 1,500 |
| 2024/04/03 | 1,750 | 1,799 | 1,750 | 1,798 | +30 | +1.7% | 2,000 |
| 2024/04/02 | 1,859 | 1,859 | 1,768 | 1,768 | -81 | -4.4% | 5,200 |
| 2024/04/01 | 1,865 | 1,865 | 1,820 | 1,849 | -16 | -0.9% | 3,800 |
| 2024/03/29 | 1,892 | 1,911 | 1,841 | 1,865 | -17 | -0.9% | 7,500 |
| 2024/03/28 | 1,865 | 1,890 | 1,777 | 1,882 | +122 | +6.9% | 13,000 |
| 2024/03/27 | 1,750 | 1,850 | 1,749 | 1,760 | +10 | +0.6% | 6,800 |
| 2024/03/26 | 1,723 | 1,767 | 1,723 | 1,750 | +27 | +1.6% | 700 |
| 2024/03/25 | 1,703 | 1,760 | 1,700 | 1,723 | +24 | +1.4% | 3,700 |
| 2024/03/22 | 1,679 | 1,699 | 1,679 | 1,699 | +14 | +0.8% | 1,200 |
| 2024/03/21 | 1,668 | 1,688 | 1,668 | 1,685 | +13 | +0.8% | 1,200 |
| 2024/03/19 | 1,687 | 1,687 | 1,672 | 1,672 | -8 | -0.5% | 400 |
| 2024/03/18 | 1,688 | 1,688 | 1,650 | 1,680 | -8 | -0.5% | 1,000 |
| 2024/03/15 | 1,682 | 1,698 | 1,682 | 1,688 | +6 | +0.4% | 1,100 |
| 2024/03/14 | 1,700 | 1,700 | 1,664 | 1,682 | -18 | -1.1% | 600 |
| 2024/03/13 | 1,635 | 1,700 | 1,633 | 1,700 | +65 | +4% | 3,200 |
| 2024/03/12 | 1,622 | 1,635 | 1,622 | 1,635 | +13 | +0.8% | 800 |
| 2024/03/11 | 1,620 | 1,630 | 1,610 | 1,622 | +3 | +0.2% | 2,200 |
| 2024/03/08 | 1,605 | 1,619 | 1,604 | 1,619 | +14 | +0.9% | 1,700 |
| 2024/03/07 | 1,615 | 1,615 | 1,605 | 1,605 | -6 | -0.4% | 1,100 |
| 2024/03/06 | 1,610 | 1,621 | 1,607 | 1,611 | -3 | -0.2% | 3,200 |
| 2024/03/05 | 1,616 | 1,619 | 1,611 | 1,614 | +7 | +0.4% | 1,100 |
| 2024/03/04 | 1,617 | 1,618 | 1,607 | 1,607 | -10 | -0.6% | 3,000 |
| 2024/03/01 | 1,608 | 1,617 | 1,601 | 1,617 | +13 | +0.8% | 1,200 |
| 2024/02/29 | 1,620 | 1,620 | 1,604 | 1,604 | -12 | -0.7% | 1,100 |
| 2024/02/28 | 1,605 | 1,616 | 1,605 | 1,616 | +21 | +1.3% | 500 |
| 2024/02/27 | 1,595 | 1,598 | 1,595 | 1,595 | -4 | -0.3% | 1,400 |
| 2024/02/26 | 1,611 | 1,618 | 1,599 | 1,599 | -10 | -0.6% | 2,100 |
| 2024/02/22 | 1,606 | 1,617 | 1,600 | 1,609 | +3 | +0.2% | 2,100 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「パルステック」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 |
|---|---|---|---|---|---|---|---|---|
| パルステック | 179,500円 | +0.1% | -5.7% | 3.06% | 10.36倍 | 0.72倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| ＴＢグループ | 18,200円 | -2.9% | - | 0.00% | - | 2.63倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
| 森尾電 | 176,000円 | -0.6% | -19.0% | 1.70% | 18.62倍 | 0.53倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| ピクセラ | 10,300円 | -3.5% | - | 0.00% | - | 4.59倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| オプトエレクト | 32,800円 | +1.3% | - | 0.00% | - | 0.37倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
市場注目の銘柄
チャート関連のコラム
