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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 1,604 | 1,647 | 1,576 | 1,645 | +45 | +2.8% | 3,400 |
| 2022/03/11 | 1,605 | 1,605 | 1,600 | 1,600 | +15 | +0.9% | 300 |
| 2022/03/10 | 1,585 | 1,585 | 1,585 | 1,585 | +37 | +2.4% | 200 |
| 2022/03/09 | 1,561 | 1,570 | 1,531 | 1,548 | -15 | -1% | 2,200 |
| 2022/03/08 | 1,615 | 1,629 | 1,556 | 1,563 | -52 | -3.2% | 1,600 |
| 2022/03/07 | 1,658 | 1,658 | 1,615 | 1,615 | -43 | -2.6% | 3,400 |
| 2022/03/04 | 1,658 | 1,687 | 1,657 | 1,658 | -22 | -1.3% | 1,400 |
| 2022/03/03 | 1,657 | 1,680 | 1,657 | 1,680 | +6 | +0.4% | 1,500 |
| 2022/03/02 | 1,674 | 1,674 | 1,674 | 1,674 | -4 | -0.2% | 100 |
| 2022/03/01 | 1,675 | 1,679 | 1,651 | 1,678 | +8 | +0.5% | 1,600 |
| 2022/02/28 | 1,655 | 1,670 | 1,655 | 1,670 | +25 | +1.5% | 500 |
| 2022/02/25 | 1,629 | 1,645 | 1,629 | 1,645 | +26 | +1.6% | 1,100 |
| 2022/02/24 | 1,665 | 1,665 | 1,619 | 1,619 | -50 | -3% | 1,400 |
| 2022/02/22 | 1,651 | 1,669 | 1,630 | 1,669 | +18 | +1.1% | 1,300 |
| 2022/02/21 | 1,689 | 1,689 | 1,647 | 1,651 | -45 | -2.7% | 1,200 |
| 2022/02/18 | 1,648 | 1,696 | 1,648 | 1,696 | +37 | +2.2% | 500 |
| 2022/02/17 | 1,676 | 1,676 | 1,648 | 1,659 | -17 | -1% | 2,700 |
| 2022/02/16 | 1,683 | 1,699 | 1,676 | 1,676 | +25 | +1.5% | 600 |
| 2022/02/15 | 1,687 | 1,710 | 1,651 | 1,651 | -66 | -3.8% | 1,700 |
| 2022/02/14 | 1,710 | 1,728 | 1,646 | 1,717 | -16 | -0.9% | 4,700 |
| 2022/02/10 | 1,799 | 1,800 | 1,709 | 1,733 | +94 | +5.7% | 18,800 |
| 2022/02/09 | 1,601 | 1,642 | 1,601 | 1,639 | +38 | +2.4% | 3,900 |
| 2022/02/08 | 1,606 | 1,606 | 1,601 | 1,601 | ±0 | ±0% | 400 |
| 2022/02/07 | 1,601 | 1,616 | 1,590 | 1,601 | +11 | +0.7% | 1,700 |
| 2022/02/04 | 1,585 | 1,590 | 1,585 | 1,590 | +8 | +0.5% | 400 |
| 2022/02/03 | 1,580 | 1,582 | 1,580 | 1,582 | -8 | -0.5% | 400 |
| 2022/02/02 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 1,300 |
| 2022/02/01 | 1,596 | 1,596 | 1,575 | 1,590 | -8 | -0.5% | 1,200 |
| 2022/01/31 | 1,563 | 1,598 | 1,563 | 1,598 | +26 | +1.7% | 500 |
| 2022/01/28 | 1,583 | 1,585 | 1,572 | 1,572 | -1 | -0.1% | 2,400 |
| 2022/01/27 | 1,592 | 1,607 | 1,573 | 1,573 | - | - | 800 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,606 | 1,606 | 1,560 | 1,591 | +11 | +0.7% | 700 |
| 2022/01/24 | 1,553 | 1,586 | 1,553 | 1,580 | +26 | +1.7% | 800 |
| 2022/01/21 | 1,557 | 1,557 | 1,551 | 1,554 | -15 | -1% | 1,200 |
| 2022/01/20 | 1,560 | 1,569 | 1,560 | 1,569 | +8 | +0.5% | 500 |
| 2022/01/19 | 1,570 | 1,586 | 1,559 | 1,561 | -25 | -1.6% | 4,500 |
| 2022/01/18 | 1,586 | 1,586 | 1,572 | 1,586 | +1 | +0.1% | 5,700 |
| 2022/01/17 | 1,612 | 1,612 | 1,585 | 1,585 | -22 | -1.4% | 700 |
| 2022/01/14 | 1,591 | 1,607 | 1,585 | 1,607 | -2 | -0.1% | 1,400 |
| 2022/01/13 | 1,591 | 1,609 | 1,591 | 1,609 | ±0 | ±0% | 500 |
| 2022/01/12 | 1,582 | 1,609 | 1,582 | 1,609 | +28 | +1.8% | 600 |
| 2022/01/11 | 1,609 | 1,610 | 1,581 | 1,581 | +6 | +0.4% | 1,700 |
| 2022/01/07 | 1,605 | 1,610 | 1,561 | 1,575 | -32 | -2% | 2,800 |
| 2022/01/06 | 1,605 | 1,612 | 1,603 | 1,607 | -3 | -0.2% | 800 |
| 2022/01/05 | 1,630 | 1,630 | 1,610 | 1,610 | +18 | +1.1% | 300 |
| 2022/01/04 | 1,591 | 1,626 | 1,591 | 1,592 | -34 | -2.1% | 400 |
| 2021/12/30 | 1,646 | 1,660 | 1,620 | 1,626 | -9 | -0.6% | 1,000 |
| 2021/12/29 | 1,630 | 1,635 | 1,630 | 1,635 | +5 | +0.3% | 300 |
| 2021/12/28 | 1,630 | 1,630 | 1,599 | 1,630 | +10 | +0.6% | 4,100 |
751～
800
件表示中 / 3674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 | 155,800円 | -10.0% | -19.2% | 3.85% | 9.47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％ |
| リバーエレテク | 30,600円 | +4.5% | - | 3.27% | - | 0.55倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| アスタリスク | 34,800円 | +72.3% | - | 0.00% | 26.54倍 | 1.71倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| 森尾電 | 150,600円 | +14.1% | +11.1% | 3.32% | 9.20倍 | 0.44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 | 4,300円 | -10.0% | - | 0.00% | - | 0.81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
