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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,528 | 1,528 | 1,485 | 1,490 | -39 | -2.6% | 1,100 |
| 2022/05/19 | 1,524 | 1,529 | 1,481 | 1,529 | +3 | +0.2% | 4,100 |
| 2022/05/18 | 1,530 | 1,549 | 1,526 | 1,526 | -2 | -0.1% | 800 |
| 2022/05/17 | 1,532 | 1,532 | 1,528 | 1,528 | -19 | -1.2% | 500 |
| 2022/05/16 | 1,577 | 1,579 | 1,514 | 1,547 | -69 | -4.3% | 4,300 |
| 2022/05/13 | 1,625 | 1,692 | 1,616 | 1,616 | -2 | -0.1% | 2,000 |
| 2022/05/12 | 1,626 | 1,626 | 1,618 | 1,618 | -48 | -2.9% | 400 |
| 2022/05/11 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 100 |
| 2022/05/10 | 1,699 | 1,699 | 1,623 | 1,666 | -40 | -2.3% | 600 |
| 2022/05/09 | 1,593 | 1,706 | 1,593 | 1,706 | +77 | +4.7% | 1,200 |
| 2022/05/06 | 1,602 | 1,630 | 1,602 | 1,629 | +30 | +1.9% | 1,300 |
| 2022/05/02 | 1,580 | 1,599 | 1,580 | 1,599 | +1 | +0.1% | 400 |
| 2022/04/28 | 1,598 | 1,598 | 1,598 | 1,598 | +2 | +0.1% | 600 |
| 2022/04/27 | 1,590 | 1,596 | 1,580 | 1,596 | +2 | +0.1% | 900 |
| 2022/04/26 | 1,602 | 1,602 | 1,576 | 1,594 | -7 | -0.4% | 2,100 |
| 2022/04/25 | 1,601 | 1,601 | 1,601 | 1,601 | -8 | -0.5% | 300 |
| 2022/04/22 | 1,609 | 1,609 | 1,609 | 1,609 | ±0 | ±0% | 300 |
| 2022/04/21 | 1,605 | 1,609 | 1,605 | 1,609 | ±0 | ±0% | 500 |
| 2022/04/20 | 1,624 | 1,624 | 1,596 | 1,609 | -47 | -2.8% | 2,800 |
| 2022/04/19 | 1,623 | 1,656 | 1,603 | 1,656 | +4 | +0.2% | 1,400 |
| 2022/04/18 | 1,684 | 1,684 | 1,652 | 1,652 | -32 | -1.9% | 1,000 |
| 2022/04/15 | 1,684 | 1,684 | 1,684 | 1,684 | -4 | -0.2% | 100 |
| 2022/04/14 | 1,650 | 1,688 | 1,650 | 1,688 | +28 | +1.7% | 700 |
| 2022/04/13 | 1,651 | 1,660 | 1,651 | 1,660 | +3 | +0.2% | 300 |
| 2022/04/12 | 1,665 | 1,672 | 1,657 | 1,657 | - | - | 1,100 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 1,669 | 1,746 | 1,654 | 1,705 | +42 | +2.5% | 3,200 |
| 2022/04/07 | 1,657 | 1,689 | 1,657 | 1,663 | - | - | 300 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 1,655 | 1,720 | 1,655 | 1,697 | +42 | +2.5% | 1,700 |
| 2022/04/04 | 1,637 | 1,655 | 1,637 | 1,655 | +20 | +1.2% | 600 |
| 2022/04/01 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 100 |
| 2022/03/31 | 1,635 | 1,635 | 1,635 | 1,635 | -39 | -2.3% | 200 |
| 2022/03/30 | 1,660 | 1,710 | 1,635 | 1,674 | -61 | -3.5% | 1,200 |
| 2022/03/29 | 1,695 | 1,735 | 1,691 | 1,735 | +40 | +2.4% | 1,800 |
| 2022/03/28 | 1,729 | 1,730 | 1,691 | 1,695 | -28 | -1.6% | 1,700 |
| 2022/03/25 | 1,723 | 1,723 | 1,683 | 1,723 | ±0 | ±0% | 2,800 |
| 2022/03/24 | 1,694 | 1,723 | 1,691 | 1,723 | +32 | +1.9% | 2,400 |
| 2022/03/23 | 1,690 | 1,731 | 1,670 | 1,691 | -2 | -0.1% | 2,700 |
| 2022/03/22 | 1,710 | 1,710 | 1,662 | 1,693 | +13 | +0.8% | 3,700 |
| 2022/03/18 | 1,678 | 1,685 | 1,675 | 1,680 | ±0 | ±0% | 2,400 |
| 2022/03/17 | 1,649 | 1,680 | 1,649 | 1,680 | +39 | +2.4% | 1,500 |
| 2022/03/16 | 1,630 | 1,641 | 1,630 | 1,641 | +41 | +2.6% | 700 |
| 2022/03/15 | 1,645 | 1,645 | 1,600 | 1,600 | -45 | -2.7% | 1,500 |
| 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 |
801～
850
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
