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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,477 | 1,515 | 1,477 | 1,515 | +30 | +2% | 700 |
| 2022/10/20 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 200 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,475 | 1,498 | 1,453 | 1,487 | +18 | +1.2% | 1,500 |
| 2022/10/17 | 1,460 | 1,469 | 1,460 | 1,469 | -8 | -0.5% | 600 |
| 2022/10/14 | 1,477 | 1,477 | 1,477 | 1,477 | +5 | +0.3% | 600 |
| 2022/10/13 | 1,472 | 1,472 | 1,472 | 1,472 | -17 | -1.1% | 100 |
| 2022/10/12 | 1,468 | 1,489 | 1,468 | 1,489 | +8 | +0.5% | 300 |
| 2022/10/11 | 1,481 | 1,481 | 1,481 | 1,481 | -32 | -2.1% | 200 |
| 2022/10/07 | 1,483 | 1,513 | 1,483 | 1,513 | +18 | +1.2% | 300 |
| 2022/10/06 | 1,528 | 1,528 | 1,495 | 1,495 | -44 | -2.9% | 500 |
| 2022/10/05 | 1,496 | 1,539 | 1,496 | 1,539 | +44 | +2.9% | 300 |
| 2022/10/04 | 1,537 | 1,537 | 1,465 | 1,495 | +1 | +0.1% | 2,300 |
| 2022/10/03 | 1,494 | 1,494 | 1,494 | 1,494 | -12 | -0.8% | 300 |
| 2022/09/30 | 1,507 | 1,545 | 1,506 | 1,506 | - | - | 400 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,550 | 1,550 | 1,507 | 1,547 | +7 | +0.5% | 2,200 |
| 2022/09/27 | 1,588 | 1,588 | 1,530 | 1,540 | +51 | +3.4% | 3,300 |
| 2022/09/26 | 1,500 | 1,500 | 1,460 | 1,489 | -12 | -0.8% | 700 |
| 2022/09/22 | 1,542 | 1,542 | 1,501 | 1,501 | -1 | -0.1% | 400 |
| 2022/09/21 | 1,529 | 1,529 | 1,502 | 1,502 | ±0 | ±0% | 300 |
| 2022/09/20 | 1,502 | 1,502 | 1,502 | 1,502 | -8 | -0.5% | 100 |
| 2022/09/16 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2022/09/15 | 1,510 | 1,510 | 1,502 | 1,510 | -30 | -1.9% | 500 |
| 2022/09/14 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 900 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,542 | 1,542 | 1,542 | 1,542 | ±0 | ±0% | 300 |
| 2022/09/09 | 1,542 | 1,542 | 1,542 | 1,542 | -8 | -0.5% | 200 |
| 2022/09/08 | 1,566 | 1,566 | 1,550 | 1,550 | -16 | -1% | 200 |
| 2022/09/07 | 1,570 | 1,570 | 1,551 | 1,566 | -20 | -1.3% | 600 |
| 2022/09/06 | 1,593 | 1,595 | 1,580 | 1,586 | -4 | -0.3% | 800 |
| 2022/09/05 | 1,590 | 1,590 | 1,590 | 1,590 | -3 | -0.2% | 200 |
| 2022/09/02 | 1,593 | 1,593 | 1,593 | 1,593 | -4 | -0.3% | 100 |
| 2022/09/01 | 1,597 | 1,597 | 1,597 | 1,597 | +1 | +0.1% | 300 |
| 2022/08/31 | 1,540 | 1,596 | 1,540 | 1,596 | +56 | +3.6% | 500 |
| 2022/08/30 | 1,551 | 1,581 | 1,540 | 1,540 | -11 | -0.7% | 400 |
| 2022/08/29 | 1,580 | 1,580 | 1,551 | 1,551 | -19 | -1.2% | 1,000 |
| 2022/08/26 | 1,556 | 1,570 | 1,556 | 1,570 | +19 | +1.2% | 200 |
| 2022/08/25 | 1,550 | 1,555 | 1,492 | 1,551 | +1 | +0.1% | 1,300 |
| 2022/08/24 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 200 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,546 | 1,579 | 1,546 | 1,550 | +7 | +0.5% | 300 |
| 2022/08/19 | 1,542 | 1,549 | 1,542 | 1,543 | -19 | -1.2% | 300 |
| 2022/08/18 | 1,575 | 1,575 | 1,562 | 1,562 | +12 | +0.8% | 400 |
| 2022/08/17 | 1,546 | 1,550 | 1,546 | 1,550 | - | - | 400 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 1,482 | 1,550 | 1,482 | 1,524 | +35 | +2.4% | 2,000 |
| 2022/08/12 | 1,489 | 1,499 | 1,489 | 1,489 | +6 | +0.4% | 500 |
| 2022/08/10 | 1,500 | 1,500 | 1,483 | 1,483 | -17 | -1.1% | 300 |
| 2022/08/09 | 1,488 | 1,500 | 1,488 | 1,500 | ±0 | ±0% | 400 |
601～
650
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
