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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
件表示中 / 3768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 | 194,300円 | +6.6% | -2.8% | 4.12% | 9.85倍 | 0.69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％ |
| ズーム | 63,700円 | -1.5% | -35.0% | 5.02% | - | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| 森尾電 | 193,600円 | -7.7% | -53.0% | 2.58% | 11.14倍 | 0.50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 |
| ティアック | 9,300円 | +2.1% | +154.2% | 1.08% | 26.80倍 | 0.75倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| トラースＯＰ | 53,300円 | +40.2% | +83.3% | 0.00% | 429.84倍 | 6.27倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
