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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/12/27 | 1,597 | 1,630 | 1,597 | 1,620 | +23 | +1.4% | 1,400 |
| 2021/12/24 | 1,600 | 1,612 | 1,597 | 1,597 | -1 | -0.1% | 1,500 |
| 2021/12/23 | 1,577 | 1,598 | 1,561 | 1,598 | +25 | +1.6% | 2,200 |
| 2021/12/22 | 1,562 | 1,578 | 1,562 | 1,573 | +21 | +1.4% | 1,200 |
| 2021/12/21 | 1,600 | 1,600 | 1,551 | 1,552 | -48 | -3% | 2,200 |
| 2021/12/20 | 1,600 | 1,605 | 1,580 | 1,600 | +20 | +1.3% | 3,500 |
| 2021/12/17 | 1,553 | 1,599 | 1,553 | 1,580 | -13 | -0.8% | 1,800 |
| 2021/12/16 | 1,580 | 1,593 | 1,566 | 1,593 | -5 | -0.3% | 6,300 |
| 2021/12/15 | 1,609 | 1,609 | 1,575 | 1,598 | -11 | -0.7% | 1,300 |
| 2021/12/14 | 1,611 | 1,635 | 1,607 | 1,609 | -2 | -0.1% | 800 |
| 2021/12/13 | 1,610 | 1,618 | 1,594 | 1,611 | +1 | +0.1% | 1,100 |
| 2021/12/10 | 1,610 | 1,610 | 1,608 | 1,610 | +10 | +0.6% | 1,000 |
| 2021/12/09 | 1,600 | 1,600 | 1,599 | 1,600 | +15 | +0.9% | 500 |
| 2021/12/08 | 1,582 | 1,585 | 1,581 | 1,585 | +5 | +0.3% | 500 |
| 2021/12/07 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 400 |
| 2021/12/06 | 1,567 | 1,600 | 1,567 | 1,600 | +35 | +2.2% | 400 |
| 2021/12/03 | 1,576 | 1,600 | 1,555 | 1,565 | -11 | -0.7% | 3,400 |
| 2021/12/02 | 1,570 | 1,596 | 1,570 | 1,576 | +6 | +0.4% | 1,300 |
| 2021/12/01 | 1,615 | 1,615 | 1,562 | 1,570 | -52 | -3.2% | 2,200 |
| 2021/11/30 | 1,622 | 1,622 | 1,622 | 1,622 | -1 | -0.1% | 400 |
| 2021/11/29 | 1,648 | 1,648 | 1,622 | 1,623 | -25 | -1.5% | 1,100 |
| 2021/11/26 | 1,648 | 1,648 | 1,648 | 1,648 | +15 | +0.9% | 100 |
| 2021/11/25 | 1,654 | 1,661 | 1,633 | 1,633 | -25 | -1.5% | 1,500 |
| 2021/11/24 | 1,660 | 1,663 | 1,650 | 1,658 | -2 | -0.1% | 2,200 |
| 2021/11/22 | 1,677 | 1,677 | 1,651 | 1,660 | -5 | -0.3% | 1,400 |
| 2021/11/19 | 1,695 | 1,695 | 1,657 | 1,665 | +10 | +0.6% | 1,900 |
| 2021/11/18 | 1,660 | 1,685 | 1,655 | 1,655 | -3 | -0.2% | 3,600 |
| 2021/11/17 | 1,600 | 1,658 | 1,592 | 1,658 | +60 | +3.8% | 4,000 |
| 2021/11/16 | 1,604 | 1,622 | 1,597 | 1,598 | -6 | -0.4% | 5,700 |
| 2021/11/15 | 1,623 | 1,625 | 1,601 | 1,604 | -38 | -2.3% | 3,000 |
| 2021/11/12 | 1,631 | 1,642 | 1,612 | 1,642 | -14 | -0.8% | 4,700 |
| 2021/11/11 | 1,610 | 1,890 | 1,584 | 1,656 | +106 | +6.8% | 59,000 |
| 2021/11/10 | 1,539 | 1,550 | 1,532 | 1,550 | +15 | +1% | 1,400 |
| 2021/11/09 | 1,544 | 1,544 | 1,530 | 1,535 | -2 | -0.1% | 1,500 |
| 2021/11/08 | 1,528 | 1,540 | 1,528 | 1,537 | +13 | +0.9% | 800 |
| 2021/11/05 | 1,521 | 1,524 | 1,510 | 1,524 | +9 | +0.6% | 3,000 |
| 2021/11/04 | 1,526 | 1,526 | 1,515 | 1,515 | -11 | -0.7% | 2,600 |
| 2021/11/02 | 1,527 | 1,535 | 1,526 | 1,526 | -1 | -0.1% | 700 |
| 2021/11/01 | 1,535 | 1,535 | 1,525 | 1,527 | +11 | +0.7% | 500 |
| 2021/10/29 | 1,520 | 1,525 | 1,514 | 1,516 | -4 | -0.3% | 1,300 |
| 2021/10/28 | 1,566 | 1,566 | 1,513 | 1,520 | -42 | -2.7% | 3,300 |
| 2021/10/27 | 1,530 | 1,562 | 1,519 | 1,562 | +37 | +2.4% | 900 |
| 2021/10/26 | 1,530 | 1,537 | 1,525 | 1,525 | -1 | -0.1% | 1,000 |
| 2021/10/25 | 1,536 | 1,536 | 1,515 | 1,526 | -27 | -1.7% | 1,500 |
| 2021/10/22 | 1,541 | 1,553 | 1,537 | 1,553 | +16 | +1% | 600 |
| 2021/10/21 | 1,542 | 1,542 | 1,537 | 1,537 | -5 | -0.3% | 700 |
| 2021/10/20 | 1,540 | 1,542 | 1,540 | 1,542 | +2 | +0.1% | 200 |
801～
850
件表示中 / 3677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 | 162,100円 | -10.0% | -19.2% | 3.70% | 9.86倍 | 0.63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 | 61,100円 | +2.4% | +49.8% | 5.24% | 7.73倍 | 0.37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 |
| メディアリンク | 5,200円 | -10.0% | - | 0.00% | - | 0.98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 |
| 森尾電 | 158,700円 | +14.1% | +11.1% | 3.15% | 9.70倍 | 0.46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 |
| インスペック | 61,800円 | +31.9% | - | 0.00% | - | 2.77倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
市場注目の銘柄
チャート関連のコラム
