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 |
|---|---|---|---|---|---|---|---|
| 2021/10/19 | 1,546 | 1,546 | 1,540 | 1,540 | -10 | -0.6% | 300 |
| 2021/10/18 | 1,553 | 1,553 | 1,536 | 1,550 | -2 | -0.1% | 700 |
| 2021/10/15 | 1,545 | 1,553 | 1,545 | 1,552 | +18 | +1.2% | 700 |
| 2021/10/14 | 1,552 | 1,553 | 1,532 | 1,534 | -24 | -1.5% | 8,100 |
| 2021/10/13 | 1,555 | 1,558 | 1,555 | 1,558 | -15 | -1% | 800 |
| 2021/10/12 | 1,574 | 1,574 | 1,572 | 1,573 | -1 | -0.1% | 400 |
| 2021/10/11 | 1,572 | 1,574 | 1,557 | 1,574 | +2 | +0.1% | 15,400 |
| 2021/10/08 | 1,557 | 1,572 | 1,556 | 1,572 | +2 | +0.1% | 1,000 |
| 2021/10/07 | 1,570 | 1,570 | 1,570 | 1,570 | +17 | +1.1% | 100 |
| 2021/10/06 | 1,554 | 1,556 | 1,553 | 1,553 | -1 | -0.1% | 2,200 |
| 2021/10/05 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 500 |
| 2021/10/04 | 1,565 | 1,565 | 1,553 | 1,554 | -11 | -0.7% | 900 |
| 2021/10/01 | 1,570 | 1,570 | 1,565 | 1,565 | -25 | -1.6% | 1,100 |
| 2021/09/30 | 1,585 | 1,590 | 1,566 | 1,590 | +1 | +0.1% | 400 |
| 2021/09/29 | 1,589 | 1,589 | 1,589 | 1,589 | +22 | +1.4% | 200 |
| 2021/09/28 | 1,577 | 1,586 | 1,565 | 1,567 | -19 | -1.2% | 1,500 |
| 2021/09/27 | 1,580 | 1,586 | 1,563 | 1,586 | +6 | +0.4% | 1,200 |
| 2021/09/24 | 1,573 | 1,580 | 1,573 | 1,580 | +15 | +1% | 500 |
| 2021/09/22 | 1,587 | 1,587 | 1,564 | 1,565 | -2 | -0.1% | 1,500 |
| 2021/09/21 | 1,582 | 1,592 | 1,567 | 1,567 | -15 | -0.9% | 3,500 |
| 2021/09/17 | 1,582 | 1,601 | 1,582 | 1,582 | -12 | -0.8% | 1,000 |
| 2021/09/16 | 1,602 | 1,602 | 1,576 | 1,594 | +19 | +1.2% | 500 |
| 2021/09/15 | 1,594 | 1,602 | 1,575 | 1,575 | -5 | -0.3% | 1,000 |
| 2021/09/14 | 1,605 | 1,612 | 1,573 | 1,580 | -32 | -2% | 3,200 |
| 2021/09/13 | 1,581 | 1,637 | 1,571 | 1,612 | +36 | +2.3% | 3,900 |
| 2021/09/10 | 1,575 | 1,596 | 1,575 | 1,576 | +4 | +0.3% | 4,500 |
| 2021/09/09 | 1,596 | 1,598 | 1,572 | 1,572 | -23 | -1.4% | 2,600 |
| 2021/09/08 | 1,590 | 1,600 | 1,590 | 1,595 | +5 | +0.3% | 1,900 |
| 2021/09/07 | 1,588 | 1,598 | 1,572 | 1,590 | -1 | -0.1% | 3,300 |
| 2021/09/06 | 1,596 | 1,617 | 1,585 | 1,591 | -2 | -0.1% | 1,200 |
| 2021/09/03 | 1,592 | 1,632 | 1,590 | 1,593 | +2 | +0.1% | 1,600 |
| 2021/09/02 | 1,597 | 1,637 | 1,591 | 1,591 | ±0 | ±0% | 400 |
| 2021/09/01 | 1,591 | 1,591 | 1,591 | 1,591 | +8 | +0.5% | 100 |
| 2021/08/31 | 1,584 | 1,584 | 1,583 | 1,583 | -1 | -0.1% | 300 |
| 2021/08/30 | 1,612 | 1,612 | 1,584 | 1,584 | -18 | -1.1% | 1,300 |
| 2021/08/27 | 1,600 | 1,602 | 1,593 | 1,602 | +2 | +0.1% | 400 |
| 2021/08/26 | 1,604 | 1,610 | 1,600 | 1,600 | +17 | +1.1% | 300 |
| 2021/08/25 | 1,583 | 1,583 | 1,583 | 1,583 | +1 | +0.1% | 300 |
| 2021/08/24 | 1,620 | 1,620 | 1,582 | 1,582 | -13 | -0.8% | 400 |
| 2021/08/23 | 1,588 | 1,595 | 1,588 | 1,595 | +5 | +0.3% | 600 |
| 2021/08/20 | 1,600 | 1,600 | 1,590 | 1,590 | -8 | -0.5% | 400 |
| 2021/08/19 | 1,593 | 1,605 | 1,590 | 1,598 | -1 | -0.1% | 900 |
| 2021/08/18 | 1,639 | 1,639 | 1,599 | 1,599 | -31 | -1.9% | 400 |
| 2021/08/17 | 1,599 | 1,630 | 1,599 | 1,630 | +5 | +0.3% | 200 |
| 2021/08/16 | 1,624 | 1,625 | 1,624 | 1,625 | +5 | +0.3% | 200 |
| 2021/08/13 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 200 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 1,598 | 1,620 | 1,595 | 1,620 | +10 | +0.6% | 3,100 |
| 2021/08/10 | 1,650 | 1,650 | 1,598 | 1,610 | - | - | 700 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
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
