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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,570 | 1,570 | 1,520 | 1,549 | -21 | -1.3% | 9,900 |
| 2025/04/21 | 1,596 | 1,596 | 1,522 | 1,570 | -42 | -2.6% | 5,500 |
| 2025/04/18 | 1,601 | 1,612 | 1,590 | 1,612 | +10 | +0.6% | 1,100 |
| 2025/04/17 | 1,610 | 1,612 | 1,602 | 1,602 | -6 | -0.4% | 700 |
| 2025/04/16 | 1,620 | 1,620 | 1,608 | 1,608 | -16 | -1% | 300 |
| 2025/04/15 | 1,625 | 1,625 | 1,624 | 1,624 | -1 | -0.1% | 200 |
| 2025/04/14 | 1,624 | 1,628 | 1,624 | 1,625 | +4 | +0.2% | 1,200 |
| 2025/04/11 | 1,621 | 1,621 | 1,621 | 1,621 | -49 | -2.9% | 200 |
| 2025/04/10 | 1,640 | 1,670 | 1,640 | 1,670 | +107 | +6.8% | 300 |
| 2025/04/09 | 1,568 | 1,568 | 1,563 | 1,563 | -85 | -5.2% | 300 |
| 2025/04/08 | 1,638 | 1,648 | 1,638 | 1,648 | +90 | +5.8% | 900 |
| 2025/04/07 | 1,624 | 1,624 | 1,558 | 1,558 | -108 | -6.5% | 1,800 |
| 2025/04/04 | 1,710 | 1,710 | 1,666 | 1,666 | -52 | -3% | 700 |
| 2025/04/03 | 1,751 | 1,751 | 1,715 | 1,718 | -26 | -1.5% | 1,500 |
| 2025/04/02 | 1,715 | 1,744 | 1,714 | 1,744 | -11 | -0.6% | 400 |
| 2025/04/01 | 1,779 | 1,779 | 1,755 | 1,755 | +16 | +0.9% | 300 |
| 2025/03/31 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 100 |
| 2025/03/28 | 1,748 | 1,748 | 1,739 | 1,739 | -58 | -3.2% | 2,100 |
| 2025/03/27 | 1,799 | 1,799 | 1,781 | 1,797 | -2 | -0.1% | 600 |
| 2025/03/26 | 1,783 | 1,799 | 1,774 | 1,799 | +2 | +0.1% | 1,900 |
| 2025/03/25 | 1,796 | 1,799 | 1,776 | 1,797 | +8 | +0.4% | 700 |
| 2025/03/24 | 1,775 | 1,789 | 1,775 | 1,789 | +15 | +0.8% | 300 |
| 2025/03/21 | 1,755 | 1,774 | 1,755 | 1,774 | - | - | 200 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,750 | 1,750 | 1,750 | 1,750 | -25 | -1.4% | 100 |
| 2025/03/17 | 1,774 | 1,776 | 1,774 | 1,775 | -4 | -0.2% | 400 |
| 2025/03/14 | 1,750 | 1,779 | 1,750 | 1,779 | +24 | +1.4% | 700 |
| 2025/03/13 | 1,756 | 1,783 | 1,755 | 1,755 | - | - | 400 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,767 | 1,767 | 1,756 | 1,756 | -15 | -0.8% | 500 |
| 2025/03/10 | 1,771 | 1,771 | 1,771 | 1,771 | -24 | -1.3% | 100 |
| 2025/03/07 | 1,790 | 1,795 | 1,790 | 1,795 | +11 | +0.6% | 800 |
| 2025/03/06 | 1,784 | 1,784 | 1,784 | 1,784 | -5 | -0.3% | 300 |
| 2025/03/05 | 1,770 | 1,789 | 1,770 | 1,789 | +2 | +0.1% | 200 |
| 2025/03/04 | 1,787 | 1,789 | 1,787 | 1,787 | -2 | -0.1% | 500 |
| 2025/03/03 | 1,766 | 1,789 | 1,766 | 1,789 | +32 | +1.8% | 300 |
| 2025/02/28 | 1,810 | 1,810 | 1,757 | 1,757 | -43 | -2.4% | 1,200 |
| 2025/02/27 | 1,799 | 1,800 | 1,799 | 1,800 | - | - | 200 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,792 | 1,792 | 1,756 | 1,764 | +9 | +0.5% | 400 |
| 2025/02/21 | 1,755 | 1,755 | 1,755 | 1,755 | +20 | +1.2% | 300 |
| 2025/02/20 | 1,770 | 1,770 | 1,730 | 1,735 | -28 | -1.6% | 1,400 |
| 2025/02/19 | 1,735 | 1,830 | 1,735 | 1,763 | +15 | +0.9% | 2,200 |
| 2025/02/18 | 1,748 | 1,748 | 1,748 | 1,748 | +8 | +0.5% | 200 |
| 2025/02/17 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 200 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 1,730 | 1,776 | 1,730 | 1,776 | +6 | +0.3% | 300 |
| 2025/02/12 | 1,760 | 1,770 | 1,740 | 1,770 | +40 | +2.3% | 1,300 |
| 2025/02/10 | 1,725 | 1,770 | 1,725 | 1,730 | +34 | +2% | 2,600 |
| 2025/02/07 | 1,702 | 1,702 | 1,696 | 1,696 | -6 | -0.4% | 600 |
51～
100
件表示中 / 3735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 | 175,500円 | +6.6% | -2.8% | 4.56% | 8.89倍 | 0.62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％ |
| リーダー電 | 54,400円 | +6.9% | - | 2.76% | 9.70倍 | 0.58倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| トミタ電機 | 300,000円 | +19.0% | - | 0.00% | 817.44倍 | 0.64倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| ＡＫＩＢＡ | 25,900円 | +3.4% | -9.4% | 0.00% | 5.95倍 | 0.67倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| オプトエレクト | 27,900円 | +10.8% | - | 0.00% | 122.91倍 | 0.35倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
市場注目の銘柄
チャート関連のコラム
