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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,921 | 1,932 | 1,900 | 1,932 | +1 | +0.1% | 1,200 |
| 2024/07/23 | 1,933 | 1,933 | 1,931 | 1,931 | -2 | -0.1% | 700 |
| 2024/07/22 | 1,930 | 1,938 | 1,929 | 1,933 | +3 | +0.2% | 1,600 |
| 2024/07/19 | 1,930 | 1,930 | 1,930 | 1,930 | -8 | -0.4% | 400 |
| 2024/07/18 | 1,906 | 1,938 | 1,906 | 1,938 | +38 | +2% | 900 |
| 2024/07/17 | 1,902 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 400 |
| 2024/07/16 | 1,885 | 1,930 | 1,885 | 1,900 | -1 | -0.1% | 1,000 |
| 2024/07/12 | 1,905 | 1,934 | 1,873 | 1,901 | -4 | -0.2% | 1,000 |
| 2024/07/11 | 1,901 | 1,939 | 1,901 | 1,905 | -15 | -0.8% | 400 |
| 2024/07/10 | 1,900 | 1,920 | 1,900 | 1,920 | +14 | +0.7% | 300 |
| 2024/07/09 | 1,917 | 1,920 | 1,900 | 1,906 | -4 | -0.2% | 1,900 |
| 2024/07/08 | 1,898 | 1,913 | 1,880 | 1,910 | +12 | +0.6% | 4,100 |
| 2024/07/05 | 1,899 | 1,899 | 1,864 | 1,898 | -5 | -0.3% | 3,300 |
| 2024/07/04 | 1,901 | 1,919 | 1,901 | 1,903 | -17 | -0.9% | 1,600 |
| 2024/07/03 | 1,932 | 1,932 | 1,900 | 1,920 | +4 | +0.2% | 1,900 |
| 2024/07/02 | 1,919 | 1,945 | 1,884 | 1,916 | +19 | +1% | 5,400 |
| 2024/07/01 | 1,847 | 1,910 | 1,847 | 1,897 | +42 | +2.3% | 6,400 |
| 2024/06/28 | 1,880 | 1,884 | 1,804 | 1,855 | -29 | -1.5% | 3,300 |
| 2024/06/27 | 1,850 | 1,884 | 1,844 | 1,884 | ±0 | ±0% | 1,000 |
| 2024/06/26 | 1,859 | 1,885 | 1,858 | 1,884 | +18 | +1% | 2,100 |
| 2024/06/25 | 1,871 | 1,871 | 1,828 | 1,866 | +62 | +3.4% | 5,500 |
| 2024/06/24 | 1,778 | 1,804 | 1,778 | 1,804 | +34 | +1.9% | 3,200 |
| 2024/06/21 | 1,770 | 1,770 | 1,770 | 1,770 | -4 | -0.2% | 200 |
| 2024/06/20 | 1,770 | 1,788 | 1,760 | 1,774 | +7 | +0.4% | 1,900 |
| 2024/06/19 | 1,764 | 1,767 | 1,764 | 1,767 | +16 | +0.9% | 300 |
| 2024/06/18 | 1,788 | 1,790 | 1,744 | 1,751 | -9 | -0.5% | 1,400 |
| 2024/06/17 | 1,749 | 1,760 | 1,736 | 1,760 | +22 | +1.3% | 900 |
| 2024/06/14 | 1,736 | 1,738 | 1,736 | 1,738 | -6 | -0.3% | 700 |
| 2024/06/13 | 1,775 | 1,778 | 1,744 | 1,744 | -14 | -0.8% | 500 |
| 2024/06/12 | 1,758 | 1,758 | 1,758 | 1,758 | -2 | -0.1% | 100 |
| 2024/06/11 | 1,753 | 1,760 | 1,723 | 1,760 | +12 | +0.7% | 1,900 |
| 2024/06/10 | 1,742 | 1,750 | 1,742 | 1,748 | - | - | 1,200 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 1,742 | 1,742 | 1,742 | 1,742 | -8 | -0.5% | 100 |
| 2024/06/05 | 1,749 | 1,750 | 1,749 | 1,750 | +4 | +0.2% | 600 |
| 2024/06/04 | 1,750 | 1,750 | 1,712 | 1,746 | ±0 | ±0% | 2,600 |
| 2024/06/03 | 1,731 | 1,756 | 1,731 | 1,746 | +7 | +0.4% | 1,000 |
| 2024/05/31 | 1,725 | 1,739 | 1,712 | 1,739 | +15 | +0.9% | 1,200 |
| 2024/05/30 | 1,768 | 1,768 | 1,686 | 1,724 | -48 | -2.7% | 3,100 |
| 2024/05/29 | 1,757 | 1,772 | 1,757 | 1,772 | -1 | -0.1% | 400 |
| 2024/05/28 | 1,774 | 1,774 | 1,773 | 1,773 | -1 | -0.1% | 600 |
| 2024/05/27 | 1,780 | 1,780 | 1,755 | 1,774 | +13 | +0.7% | 1,300 |
| 2024/05/24 | 1,761 | 1,761 | 1,761 | 1,761 | ±0 | ±0% | 100 |
| 2024/05/23 | 1,777 | 1,777 | 1,761 | 1,761 | -14 | -0.8% | 200 |
| 2024/05/22 | 1,775 | 1,775 | 1,775 | 1,775 | +16 | +0.9% | 300 |
| 2024/05/21 | 1,776 | 1,776 | 1,758 | 1,759 | -21 | -1.2% | 600 |
| 2024/05/20 | 1,785 | 1,785 | 1,780 | 1,780 | -5 | -0.3% | 1,400 |
| 2024/05/17 | 1,792 | 1,794 | 1,785 | 1,785 | -3 | -0.2% | 600 |
| 2024/05/16 | 1,768 | 1,788 | 1,766 | 1,788 | +18 | +1% | 1,400 |
| 2024/05/15 | 1,778 | 1,778 | 1,758 | 1,770 | -10 | -0.6% | 400 |
201～
250
件表示中 / 3704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 | 169,000円 | +6.6% | -2.8% | 4.73% | 8.56倍 | 0.60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％ |
| トミタ電機 | 294,000円 | +19.0% | - | 0.00% | 790.32倍 | 0.62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 | 25,700円 | +3.4% | -9.4% | 0.00% | 5.90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 |
| 森尾電 | 165,000円 | -7.7% | -53.0% | - | - | - |
|
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 | 4,400円 | +16.9% | - | 0.00% | - | 0.92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
