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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,494 | 1,494 | 1,448 | 1,449 | - | - | 1,400 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,480 | 1,480 | 1,464 | 1,464 | -11 | -0.7% | 300 |
| 2023/03/15 | 1,495 | 1,495 | 1,468 | 1,475 | +10 | +0.7% | 400 |
| 2023/03/14 | 1,470 | 1,470 | 1,465 | 1,465 | -6 | -0.4% | 200 |
| 2023/03/13 | 1,480 | 1,480 | 1,471 | 1,471 | -14 | -0.9% | 500 |
| 2023/03/10 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 100 |
| 2023/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/08 | 1,481 | 1,486 | 1,481 | 1,486 | +4 | +0.3% | 300 |
| 2023/03/07 | 1,495 | 1,500 | 1,482 | 1,482 | -13 | -0.9% | 8,400 |
| 2023/03/06 | 1,495 | 1,495 | 1,481 | 1,495 | +1 | +0.1% | 300 |
| 2023/03/03 | 1,477 | 1,494 | 1,477 | 1,494 | +21 | +1.4% | 400 |
| 2023/03/02 | 1,493 | 1,493 | 1,473 | 1,473 | -17 | -1.1% | 400 |
| 2023/03/01 | 1,490 | 1,490 | 1,490 | 1,490 | +8 | +0.5% | 700 |
| 2023/02/28 | 1,482 | 1,482 | 1,482 | 1,482 | +10 | +0.7% | 700 |
| 2023/02/27 | 1,472 | 1,472 | 1,472 | 1,472 | ±0 | ±0% | 200 |
| 2023/02/24 | 1,488 | 1,488 | 1,472 | 1,472 | -16 | -1.1% | 200 |
| 2023/02/22 | 1,488 | 1,490 | 1,488 | 1,488 | ±0 | ±0% | 400 |
| 2023/02/21 | 1,488 | 1,488 | 1,488 | 1,488 | - | - | 100 |
| 2023/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/17 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 100 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 1,461 | 1,475 | 1,461 | 1,475 | +23 | +1.6% | 500 |
| 2023/02/13 | 1,471 | 1,471 | 1,452 | 1,452 | -56 | -3.7% | 1,300 |
| 2023/02/10 | 1,470 | 1,509 | 1,463 | 1,508 | -2 | -0.1% | 600 |
| 2023/02/09 | 1,510 | 1,510 | 1,510 | 1,510 | +15 | +1% | 100 |
| 2023/02/08 | 1,485 | 1,495 | 1,485 | 1,495 | +38 | +2.6% | 400 |
| 2023/02/07 | 1,470 | 1,470 | 1,457 | 1,457 | -20 | -1.4% | 600 |
| 2023/02/06 | 1,471 | 1,477 | 1,470 | 1,477 | -3 | -0.2% | 700 |
| 2023/02/03 | 1,449 | 1,480 | 1,449 | 1,480 | +35 | +2.4% | 1,200 |
| 2023/02/02 | 1,465 | 1,465 | 1,445 | 1,445 | -8 | -0.6% | 1,600 |
| 2023/02/01 | 1,491 | 1,491 | 1,453 | 1,453 | -8 | -0.5% | 1,300 |
| 2023/01/31 | 1,461 | 1,461 | 1,461 | 1,461 | -30 | -2% | 600 |
| 2023/01/30 | 1,490 | 1,491 | 1,485 | 1,491 | +4 | +0.3% | 900 |
| 2023/01/27 | 1,480 | 1,487 | 1,480 | 1,487 | +7 | +0.5% | 200 |
| 2023/01/26 | 1,480 | 1,480 | 1,480 | 1,480 | -14 | -0.9% | 200 |
| 2023/01/25 | 1,482 | 1,494 | 1,482 | 1,494 | +13 | +0.9% | 200 |
| 2023/01/24 | 1,490 | 1,493 | 1,481 | 1,481 | +1 | +0.1% | 1,100 |
| 2023/01/23 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 100 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 200 |
| 2023/01/17 | 1,479 | 1,479 | 1,479 | 1,479 | +19 | +1.3% | 100 |
| 2023/01/16 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2023/01/13 | 1,461 | 1,461 | 1,460 | 1,460 | -2 | -0.1% | 600 |
| 2023/01/12 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 100 |
| 2023/01/11 | 1,462 | 1,462 | 1,462 | 1,462 | -9 | -0.6% | 200 |
| 2023/01/10 | 1,463 | 1,471 | 1,461 | 1,471 | +9 | +0.6% | 300 |
| 2023/01/06 | 1,462 | 1,462 | 1,460 | 1,462 | -2 | -0.1% | 1,600 |
501～
550
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
