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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,700 | 1,725 | 1,700 | 1,725 | +25 | +1.5% | 200 |
| 2025/01/20 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2025/01/17 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 200 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 300 |
| 2025/01/14 | 1,740 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 700 |
| 2025/01/10 | 1,710 | 1,710 | 1,700 | 1,700 | -20 | -1.2% | 200 |
| 2025/01/09 | 1,701 | 1,720 | 1,701 | 1,720 | - | - | 200 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,741 | 1,741 | 1,741 | 1,741 | +40 | +2.4% | 100 |
| 2025/01/06 | 1,718 | 1,725 | 1,701 | 1,701 | -57 | -3.2% | 1,000 |
| 2024/12/30 | 1,650 | 1,758 | 1,650 | 1,758 | +118 | +7.2% | 1,600 |
| 2024/12/27 | 1,636 | 1,650 | 1,636 | 1,640 | +10 | +0.6% | 2,700 |
| 2024/12/26 | 1,620 | 1,630 | 1,620 | 1,630 | +13 | +0.8% | 700 |
| 2024/12/25 | 1,647 | 1,647 | 1,617 | 1,617 | -18 | -1.1% | 800 |
| 2024/12/24 | 1,620 | 1,645 | 1,620 | 1,635 | +17 | +1.1% | 1,500 |
| 2024/12/23 | 1,630 | 1,630 | 1,618 | 1,618 | -2 | -0.1% | 1,500 |
| 2024/12/20 | 1,615 | 1,621 | 1,615 | 1,620 | -30 | -1.8% | 600 |
| 2024/12/19 | 1,641 | 1,650 | 1,617 | 1,650 | +35 | +2.2% | 1,300 |
| 2024/12/18 | 1,659 | 1,659 | 1,615 | 1,615 | -36 | -2.2% | 3,300 |
| 2024/12/17 | 1,651 | 1,651 | 1,651 | 1,651 | -1 | -0.1% | 200 |
| 2024/12/16 | 1,660 | 1,660 | 1,652 | 1,652 | - | - | 400 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 1,652 | 1,652 | 1,652 | 1,652 | -1 | -0.1% | 100 |
| 2024/12/11 | 1,655 | 1,655 | 1,653 | 1,653 | -4 | -0.2% | 200 |
| 2024/12/10 | 1,659 | 1,659 | 1,657 | 1,657 | -1 | -0.1% | 700 |
| 2024/12/09 | 1,657 | 1,658 | 1,657 | 1,658 | ±0 | ±0% | 300 |
| 2024/12/06 | 1,660 | 1,660 | 1,658 | 1,658 | - | - | 200 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 1,665 | 1,675 | 1,665 | 1,675 | +15 | +0.9% | 4,100 |
| 2024/12/03 | 1,665 | 1,685 | 1,657 | 1,660 | +5 | +0.3% | 1,300 |
| 2024/12/02 | 1,690 | 1,691 | 1,655 | 1,655 | - | - | 2,300 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 1,684 | 1,684 | 1,684 | 1,684 | +10 | +0.6% | 800 |
| 2024/11/27 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 200 |
| 2024/11/26 | 1,665 | 1,674 | 1,665 | 1,674 | +20 | +1.2% | 600 |
| 2024/11/25 | 1,655 | 1,656 | 1,654 | 1,654 | -1 | -0.1% | 1,000 |
| 2024/11/22 | 1,655 | 1,655 | 1,655 | 1,655 | -30 | -1.8% | 200 |
| 2024/11/21 | 1,685 | 1,685 | 1,685 | 1,685 | +20 | +1.2% | 300 |
| 2024/11/20 | 1,656 | 1,665 | 1,653 | 1,665 | -5 | -0.3% | 600 |
| 2024/11/19 | 1,667 | 1,670 | 1,663 | 1,670 | +17 | +1% | 300 |
| 2024/11/18 | 1,653 | 1,653 | 1,653 | 1,653 | -22 | -1.3% | 100 |
| 2024/11/15 | 1,653 | 1,675 | 1,653 | 1,675 | +22 | +1.3% | 600 |
| 2024/11/14 | 1,671 | 1,676 | 1,653 | 1,653 | -72 | -4.2% | 3,200 |
| 2024/11/13 | 1,682 | 1,730 | 1,681 | 1,725 | +50 | +3% | 3,400 |
| 2024/11/12 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2024/11/11 | 1,680 | 1,680 | 1,675 | 1,675 | -5 | -0.3% | 800 |
| 2024/11/08 | 1,680 | 1,680 | 1,680 | 1,680 | -5 | -0.3% | 200 |
| 2024/11/07 | 1,687 | 1,687 | 1,676 | 1,685 | - | - | 900 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3673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 | 166,600円 | -10.0% | -19.2% | 3.60% | 10.13倍 | 0.65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％ |
| 大日光 | 44,200円 | +0.1% | +28.1% | 3.62% | 5.74倍 | 0.43倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 29,600円 | +18.9% | +70.0% | 3.38% | 14.06倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| 森尾電 | 154,400円 | +14.1% | +11.1% | 3.24% | 9.44倍 | 0.45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 | 4,700円 | -10.0% | - | 0.00% | - | 0.89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
