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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,475 | 1,475 | 1,464 | 1,464 | -1 | -0.1% | 400 |
| 2023/01/04 | 1,465 | 1,465 | 1,465 | 1,465 | -27 | -1.8% | 200 |
| 2022/12/30 | 1,492 | 1,492 | 1,492 | 1,492 | +30 | +2.1% | 100 |
| 2022/12/29 | 1,462 | 1,462 | 1,462 | 1,462 | +2 | +0.1% | 200 |
| 2022/12/28 | 1,493 | 1,493 | 1,460 | 1,460 | -33 | -2.2% | 1,200 |
| 2022/12/27 | 1,510 | 1,510 | 1,470 | 1,493 | +33 | +2.3% | 900 |
| 2022/12/26 | 1,497 | 1,497 | 1,460 | 1,460 | -17 | -1.2% | 1,300 |
| 2022/12/23 | 1,511 | 1,511 | 1,477 | 1,477 | -4 | -0.3% | 1,000 |
| 2022/12/22 | 1,500 | 1,500 | 1,475 | 1,481 | +5 | +0.3% | 1,200 |
| 2022/12/21 | 1,480 | 1,480 | 1,475 | 1,476 | -4 | -0.3% | 700 |
| 2022/12/20 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 800 |
| 2022/12/19 | 1,481 | 1,482 | 1,480 | 1,480 | -2 | -0.1% | 700 |
| 2022/12/16 | 1,492 | 1,492 | 1,482 | 1,482 | -17 | -1.1% | 500 |
| 2022/12/15 | 1,482 | 1,499 | 1,482 | 1,499 | - | - | 300 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,481 | 1,490 | 1,481 | 1,482 | +1 | +0.1% | 700 |
| 2022/12/12 | 1,499 | 1,499 | 1,481 | 1,481 | -21 | -1.4% | 400 |
| 2022/12/09 | 1,502 | 1,502 | 1,502 | 1,502 | +22 | +1.5% | 200 |
| 2022/12/08 | 1,481 | 1,481 | 1,480 | 1,480 | -1 | -0.1% | 700 |
| 2022/12/07 | 1,481 | 1,481 | 1,481 | 1,481 | -1 | -0.1% | 200 |
| 2022/12/06 | 1,486 | 1,486 | 1,482 | 1,482 | -4 | -0.3% | 400 |
| 2022/12/05 | 1,487 | 1,487 | 1,486 | 1,486 | -24 | -1.6% | 300 |
| 2022/12/02 | 1,510 | 1,510 | 1,510 | 1,510 | +25 | +1.7% | 100 |
| 2022/12/01 | 1,491 | 1,491 | 1,485 | 1,485 | - | - | 800 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,532 | 1,532 | 1,501 | 1,501 | -29 | -1.9% | 300 |
| 2022/11/28 | 1,510 | 1,530 | 1,510 | 1,530 | +30 | +2% | 1,000 |
| 2022/11/25 | 1,496 | 1,500 | 1,496 | 1,500 | +12 | +0.8% | 800 |
| 2022/11/24 | 1,486 | 1,488 | 1,476 | 1,488 | -8 | -0.5% | 400 |
| 2022/11/22 | 1,486 | 1,496 | 1,486 | 1,496 | +13 | +0.9% | 1,800 |
| 2022/11/21 | 1,485 | 1,485 | 1,478 | 1,483 | -4 | -0.3% | 4,200 |
| 2022/11/18 | 1,494 | 1,494 | 1,487 | 1,487 | - | - | 300 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,476 | 1,476 | 1,476 | 1,476 | - | - | 300 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,500 | 1,540 | 1,492 | 1,492 | - | - | 900 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,474 | 1,474 | 1,474 | 1,474 | -1 | -0.1% | 100 |
| 2022/11/07 | 1,475 | 1,475 | 1,475 | 1,475 | +2 | +0.1% | 200 |
| 2022/11/04 | 1,478 | 1,478 | 1,473 | 1,473 | -7 | -0.5% | 300 |
| 2022/11/02 | 1,528 | 1,528 | 1,480 | 1,480 | - | - | 1,000 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,498 | 1,498 | 1,498 | 1,498 | +10 | +0.7% | 900 |
| 2022/10/27 | 1,488 | 1,488 | 1,488 | 1,488 | +2 | +0.1% | 100 |
| 2022/10/26 | 1,501 | 1,501 | 1,486 | 1,486 | -15 | -1% | 300 |
| 2022/10/25 | 1,526 | 1,526 | 1,501 | 1,501 | +5 | +0.3% | 200 |
| 2022/10/24 | 1,536 | 1,536 | 1,496 | 1,496 | -19 | -1.3% | 200 |
551～
600
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
