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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,680 | 1,691 | 1,680 | 1,690 | +14 | +0.8% | 500 |
| 2025/05/21 | 1,721 | 1,730 | 1,635 | 1,676 | -39 | -2.3% | 4,200 |
| 2025/05/20 | 1,689 | 1,719 | 1,689 | 1,715 | +37 | +2.2% | 1,600 |
| 2025/05/19 | 1,690 | 1,840 | 1,660 | 1,678 | +14 | +0.8% | 72,300 |
| 2025/05/16 | 1,671 | 1,671 | 1,664 | 1,664 | -11 | -0.7% | 300 |
| 2025/05/15 | 1,702 | 1,720 | 1,662 | 1,675 | +30 | +1.8% | 3,000 |
| 2025/05/14 | 1,615 | 1,646 | 1,612 | 1,645 | +30 | +1.9% | 1,100 |
| 2025/05/13 | 1,630 | 1,630 | 1,613 | 1,615 | -15 | -0.9% | 300 |
| 2025/05/12 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 700 |
| 2025/05/09 | 1,610 | 1,611 | 1,610 | 1,610 | -18 | -1.1% | 1,200 |
| 2025/05/08 | 1,628 | 1,628 | 1,628 | 1,628 | +9 | +0.6% | 100 |
| 2025/05/07 | 1,640 | 1,685 | 1,588 | 1,619 | -1 | -0.1% | 8,400 |
| 2025/05/02 | 1,635 | 1,681 | 1,604 | 1,620 | -16 | -1% | 8,200 |
| 2025/05/01 | 1,649 | 1,649 | 1,636 | 1,636 | -3 | -0.2% | 500 |
| 2025/04/30 | 1,639 | 1,640 | 1,639 | 1,639 | +10 | +0.6% | 700 |
| 2025/04/28 | 1,600 | 1,635 | 1,600 | 1,629 | +39 | +2.5% | 1,900 |
| 2025/04/25 | 1,607 | 1,610 | 1,590 | 1,590 | -5 | -0.3% | 1,000 |
| 2025/04/24 | 1,571 | 1,595 | 1,571 | 1,595 | +39 | +2.5% | 1,500 |
| 2025/04/23 | 1,560 | 1,590 | 1,556 | 1,556 | +7 | +0.5% | 1,600 |
| 2025/04/22 | 1,570 | 1,570 | 1,520 | 1,549 | -21 | -1.3% | 9,900 |
| 2025/04/21 | 1,596 | 1,596 | 1,522 | 1,570 | -42 | -2.6% | 5,500 |
| 2025/04/18 | 1,601 | 1,612 | 1,590 | 1,612 | +10 | +0.6% | 1,100 |
| 2025/04/17 | 1,610 | 1,612 | 1,602 | 1,602 | -6 | -0.4% | 700 |
| 2025/04/16 | 1,620 | 1,620 | 1,608 | 1,608 | -16 | -1% | 300 |
| 2025/04/15 | 1,625 | 1,625 | 1,624 | 1,624 | -1 | -0.1% | 200 |
| 2025/04/14 | 1,624 | 1,628 | 1,624 | 1,625 | +4 | +0.2% | 1,200 |
| 2025/04/11 | 1,621 | 1,621 | 1,621 | 1,621 | -49 | -2.9% | 200 |
| 2025/04/10 | 1,640 | 1,670 | 1,640 | 1,670 | +107 | +6.8% | 300 |
| 2025/04/09 | 1,568 | 1,568 | 1,563 | 1,563 | -85 | -5.2% | 300 |
| 2025/04/08 | 1,638 | 1,648 | 1,638 | 1,648 | +90 | +5.8% | 900 |
| 2025/04/07 | 1,624 | 1,624 | 1,558 | 1,558 | -108 | -6.5% | 1,800 |
| 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 |
1～
50
件表示中 / 3704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 | 169,000円 | +6.6% | -2.8% | 4.73% | 8.56倍 | 0.60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％ |
| トミタ電機 | 294,000円 | +19.0% | - | 0.00% | 790.32倍 | 0.62倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| ＡＫＩＢＡ | 25,700円 | +3.4% | -9.4% | 0.00% | 5.90倍 | 0.67倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| 森尾電 | 165,000円 | -7.7% | -53.0% | - | - | - |
|
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 | 4,400円 | +16.9% | - | 0.00% | - | 0.92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
