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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/08 | 1,503 | 1,503 | 1,500 | 1,500 | -41 | -2.7% | 300 |
| 2022/08/05 | 1,544 | 1,545 | 1,541 | 1,541 | +1 | +0.1% | 700 |
| 2022/08/04 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 100 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,570 | 1,570 | 1,544 | 1,544 | +14 | +0.9% | 200 |
| 2022/08/01 | 1,530 | 1,530 | 1,530 | 1,530 | -20 | -1.3% | 200 |
| 2022/07/29 | 1,563 | 1,563 | 1,550 | 1,550 | -3 | -0.2% | 2,100 |
| 2022/07/28 | 1,554 | 1,555 | 1,553 | 1,553 | +27 | +1.8% | 1,300 |
| 2022/07/27 | 1,551 | 1,555 | 1,526 | 1,526 | ±0 | ±0% | 600 |
| 2022/07/26 | 1,526 | 1,526 | 1,526 | 1,526 | +15 | +1% | 100 |
| 2022/07/25 | 1,535 | 1,535 | 1,507 | 1,511 | -23 | -1.5% | 1,700 |
| 2022/07/22 | 1,488 | 1,534 | 1,488 | 1,534 | - | - | 1,400 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,503 | 1,517 | 1,503 | 1,517 | +14 | +0.9% | 200 |
| 2022/07/19 | 1,504 | 1,523 | 1,503 | 1,503 | ±0 | ±0% | 1,400 |
| 2022/07/15 | 1,488 | 1,503 | 1,488 | 1,503 | +23 | +1.6% | 400 |
| 2022/07/14 | 1,480 | 1,480 | 1,480 | 1,480 | -20 | -1.3% | 1,000 |
| 2022/07/13 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 200 |
651～
700
件表示中 / 3705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 | 169,400円 | +6.6% | -2.8% | 4.72% | 8.58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％ |
| ＡＫＩＢＡ | 26,400円 | +3.4% | -9.4% | 0.00% | 6.06倍 | 0.69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 |
| トミタ電機 | 294,400円 | +19.0% | - | 0.00% | 791.40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 |
| 森尾電 | 164,700円 | -7.7% | -53.0% | 3.04% | 9.63倍 | 0.43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 | 4,400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
