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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,677 | 1,704 | 1,646 | 1,693 | ±0 | ±0% | 1,000 |
| 2018/05/07 | 1,695 | 1,695 | 1,693 | 1,693 | +10 | +0.6% | 700 |
| 2018/05/02 | 1,683 | 1,701 | 1,683 | 1,683 | +10 | +0.6% | 300 |
| 2018/05/01 | 1,673 | 1,673 | 1,673 | 1,673 | +10 | +0.6% | 600 |
| 2018/04/27 | 1,663 | 1,663 | 1,663 | 1,663 | -1 | -0.1% | 100 |
| 2018/04/26 | 1,670 | 1,670 | 1,611 | 1,664 | -5 | -0.3% | 1,000 |
| 2018/04/25 | 1,669 | 1,669 | 1,659 | 1,669 | +25 | +1.5% | 700 |
| 2018/04/24 | 1,679 | 1,679 | 1,644 | 1,644 | -68 | -4% | 200 |
| 2018/04/23 | 1,595 | 1,716 | 1,595 | 1,712 | +107 | +6.7% | 1,700 |
| 2018/04/20 | 1,605 | 1,605 | 1,605 | 1,605 | -25 | -1.5% | 100 |
| 2018/04/19 | 1,625 | 1,650 | 1,625 | 1,630 | -20 | -1.2% | 2,400 |
| 2018/04/18 | 1,644 | 1,650 | 1,644 | 1,650 | +9 | +0.5% | 700 |
| 2018/04/17 | 1,641 | 1,641 | 1,641 | 1,641 | - | - | 100 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 1,634 | 1,640 | 1,634 | 1,636 | - | - | 600 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 200 |
| 2018/04/10 | 1,643 | 1,645 | 1,640 | 1,640 | -1 | -0.1% | 1,000 |
| 2018/04/09 | 1,655 | 1,655 | 1,641 | 1,641 | - | - | 200 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 1,695 | 1,695 | 1,695 | 1,695 | - | - | 400 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 1,685 | 1,685 | 1,685 | 1,685 | -10 | -0.6% | 100 |
| 2018/04/02 | 1,700 | 1,700 | 1,677 | 1,695 | +8 | +0.5% | 400 |
| 2018/03/30 | 1,735 | 1,735 | 1,687 | 1,687 | -48 | -2.8% | 700 |
| 2018/03/29 | 1,735 | 1,735 | 1,735 | 1,735 | +10 | +0.6% | 900 |
| 2018/03/28 | 1,685 | 1,725 | 1,685 | 1,725 | +50 | +3% | 900 |
| 2018/03/27 | 1,701 | 1,701 | 1,675 | 1,675 | -35 | -2% | 1,200 |
| 2018/03/26 | 1,681 | 1,710 | 1,681 | 1,710 | +14 | +0.8% | 1,000 |
| 2018/03/23 | 1,764 | 1,764 | 1,696 | 1,696 | -70 | -4% | 500 |
| 2018/03/22 | 1,765 | 1,766 | 1,764 | 1,766 | +60 | +3.5% | 300 |
| 2018/03/20 | 1,700 | 1,706 | 1,700 | 1,706 | +6 | +0.4% | 300 |
| 2018/03/19 | 1,768 | 1,768 | 1,700 | 1,700 | -68 | -3.8% | 1,300 |
| 2018/03/16 | 1,728 | 1,768 | 1,728 | 1,768 | ±0 | ±0% | 3,200 |
| 2018/03/15 | 1,770 | 1,770 | 1,768 | 1,768 | +38 | +2.2% | 600 |
| 2018/03/14 | 1,730 | 1,730 | 1,730 | 1,730 | -40 | -2.3% | 200 |
| 2018/03/13 | 1,750 | 1,770 | 1,750 | 1,770 | +29 | +1.7% | 500 |
| 2018/03/12 | 1,741 | 1,741 | 1,741 | 1,741 | +1 | +0.1% | 800 |
| 2018/03/09 | 1,700 | 1,740 | 1,700 | 1,740 | +5 | +0.3% | 1,400 |
| 2018/03/08 | 1,742 | 1,742 | 1,702 | 1,735 | -12 | -0.7% | 1,000 |
| 2018/03/07 | 1,684 | 1,747 | 1,684 | 1,747 | +47 | +2.8% | 500 |
| 2018/03/06 | 1,700 | 1,700 | 1,700 | 1,700 | +22 | +1.3% | 100 |
| 2018/03/05 | 1,676 | 1,678 | 1,676 | 1,678 | +2 | +0.1% | 1,000 |
| 2018/03/02 | 1,715 | 1,715 | 1,676 | 1,676 | -25 | -1.5% | 1,500 |
| 2018/03/01 | 1,740 | 1,740 | 1,701 | 1,701 | -44 | -2.5% | 300 |
| 2018/02/28 | 1,738 | 1,745 | 1,738 | 1,745 | +11 | +0.6% | 2,100 |
| 2018/02/27 | 1,705 | 1,734 | 1,699 | 1,734 | +5 | +0.3% | 1,200 |
| 2018/02/26 | 1,680 | 1,730 | 1,680 | 1,729 | +49 | +2.9% | 1,100 |
| 2018/02/23 | 1,674 | 1,680 | 1,674 | 1,680 | +9 | +0.5% | 1,100 |
| 2018/02/22 | 1,618 | 1,671 | 1,618 | 1,671 | +21 | +1.3% | 2,000 |
1601～
1650
件表示中 / 3586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 | 165,500円 | -10.0% | -19.2% | 3.63% | 10.06倍 | 0.64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％ |
| ティアック | 8,400円 | +2.1% | +999.9% | 1.19% | 12.10倍 | 0.81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 |
| 森尾電 | 163,600円 | +14.1% | +11.1% | 3.06% | 10.00倍 | 0.48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 | 56,900円 | +40.9% | - | 0.53% | 28.49倍 | 2.58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 |
| ＴＢグループ | 15,800円 | +8.5% | - | 0.00% | - | 3.23倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
市場注目の銘柄
チャート関連のコラム
