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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,710 | 1,710 | 1,666 | 1,666 | -52 | -3% | 700 |
| 2025/04/03 | 1,751 | 1,751 | 1,715 | 1,718 | -26 | -1.5% | 1,500 |
| 2025/04/02 | 1,715 | 1,744 | 1,714 | 1,744 | -11 | -0.6% | 400 |
| 2025/04/01 | 1,779 | 1,779 | 1,755 | 1,755 | +16 | +0.9% | 300 |
| 2025/03/31 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 100 |
| 2025/03/28 | 1,748 | 1,748 | 1,739 | 1,739 | -58 | -3.2% | 2,100 |
| 2025/03/27 | 1,799 | 1,799 | 1,781 | 1,797 | -2 | -0.1% | 600 |
| 2025/03/26 | 1,783 | 1,799 | 1,774 | 1,799 | +2 | +0.1% | 1,900 |
| 2025/03/25 | 1,796 | 1,799 | 1,776 | 1,797 | +8 | +0.4% | 700 |
| 2025/03/24 | 1,775 | 1,789 | 1,775 | 1,789 | +15 | +0.8% | 300 |
| 2025/03/21 | 1,755 | 1,774 | 1,755 | 1,774 | - | - | 200 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,750 | 1,750 | 1,750 | 1,750 | -25 | -1.4% | 100 |
| 2025/03/17 | 1,774 | 1,776 | 1,774 | 1,775 | -4 | -0.2% | 400 |
| 2025/03/14 | 1,750 | 1,779 | 1,750 | 1,779 | +24 | +1.4% | 700 |
| 2025/03/13 | 1,756 | 1,783 | 1,755 | 1,755 | - | - | 400 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,767 | 1,767 | 1,756 | 1,756 | -15 | -0.8% | 500 |
| 2025/03/10 | 1,771 | 1,771 | 1,771 | 1,771 | -24 | -1.3% | 100 |
| 2025/03/07 | 1,790 | 1,795 | 1,790 | 1,795 | +11 | +0.6% | 800 |
| 2025/03/06 | 1,784 | 1,784 | 1,784 | 1,784 | -5 | -0.3% | 300 |
| 2025/03/05 | 1,770 | 1,789 | 1,770 | 1,789 | +2 | +0.1% | 200 |
| 2025/03/04 | 1,787 | 1,789 | 1,787 | 1,787 | -2 | -0.1% | 500 |
| 2025/03/03 | 1,766 | 1,789 | 1,766 | 1,789 | +32 | +1.8% | 300 |
| 2025/02/28 | 1,810 | 1,810 | 1,757 | 1,757 | -43 | -2.4% | 1,200 |
| 2025/02/27 | 1,799 | 1,800 | 1,799 | 1,800 | - | - | 200 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,792 | 1,792 | 1,756 | 1,764 | +9 | +0.5% | 400 |
| 2025/02/21 | 1,755 | 1,755 | 1,755 | 1,755 | +20 | +1.2% | 300 |
| 2025/02/20 | 1,770 | 1,770 | 1,730 | 1,735 | -28 | -1.6% | 1,400 |
| 2025/02/19 | 1,735 | 1,830 | 1,735 | 1,763 | +15 | +0.9% | 2,200 |
| 2025/02/18 | 1,748 | 1,748 | 1,748 | 1,748 | +8 | +0.5% | 200 |
| 2025/02/17 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 200 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 1,730 | 1,776 | 1,730 | 1,776 | +6 | +0.3% | 300 |
| 2025/02/12 | 1,760 | 1,770 | 1,740 | 1,770 | +40 | +2.3% | 1,300 |
| 2025/02/10 | 1,725 | 1,770 | 1,725 | 1,730 | +34 | +2% | 2,600 |
| 2025/02/07 | 1,702 | 1,702 | 1,696 | 1,696 | -6 | -0.4% | 600 |
| 2025/02/06 | 1,702 | 1,702 | 1,702 | 1,702 | - | - | 100 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,701 | 1,701 | 1,701 | 1,701 | -33 | -1.9% | 100 |
| 2025/02/03 | 1,734 | 1,734 | 1,734 | 1,734 | -5 | -0.3% | 200 |
| 2025/01/31 | 1,700 | 1,739 | 1,700 | 1,739 | +41 | +2.4% | 200 |
| 2025/01/30 | 1,700 | 1,700 | 1,698 | 1,698 | -29 | -1.7% | 200 |
| 2025/01/29 | 1,727 | 1,727 | 1,727 | 1,727 | +10 | +0.6% | 300 |
| 2025/01/28 | 1,717 | 1,718 | 1,717 | 1,717 | +10 | +0.6% | 800 |
| 2025/01/27 | 1,745 | 1,745 | 1,707 | 1,707 | - | - | 500 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 100 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
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「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 | 166,600円 | -10.0% | -19.2% | 3.60% | 10.13倍 | 0.65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％ |
| 大日光 | 44,200円 | +0.1% | +28.1% | 3.62% | 5.74倍 | 0.43倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 29,600円 | +18.9% | +70.0% | 3.38% | 14.06倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| 森尾電 | 154,400円 | +14.1% | +11.1% | 3.24% | 9.44倍 | 0.45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 |
| メディアリンク | 4,700円 | -10.0% | - | 0.00% | - | 0.89倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
市場注目の銘柄
チャート関連のコラム
