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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 61 | 61 | 60 | 61 | +2 | +3.4% | 5,000 |
| 2011/08/11 | 57 | 59 | 57 | 59 | -1 | -1.7% | 28,000 |
| 2011/08/10 | 60 | 61 | 59 | 60 | +3 | +5.3% | 55,000 |
| 2011/08/09 | 55 | 58 | 55 | 57 | -4 | -6.6% | 38,000 |
| 2011/08/08 | 63 | 65 | 61 | 61 | -7 | -10.3% | 38,000 |
| 2011/08/05 | 67 | 68 | 65 | 68 | -1 | -1.4% | 28,000 |
| 2011/08/04 | 68 | 69 | 68 | 69 | +1 | +1.5% | 6,000 |
| 2011/08/03 | 68 | 68 | 67 | 68 | -1 | -1.4% | 25,000 |
| 2011/08/02 | 69 | 70 | 69 | 69 | ±0 | ±0% | 11,000 |
| 2011/08/01 | 69 | 71 | 69 | 69 | ±0 | ±0% | 18,000 |
| 2011/07/29 | 70 | 70 | 69 | 69 | -1 | -1.4% | 19,000 |
| 2011/07/28 | 71 | 71 | 70 | 70 | ±0 | ±0% | 21,000 |
| 2011/07/27 | 70 | 70 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2011/07/26 | 70 | 71 | 70 | 70 | ±0 | ±0% | 11,000 |
| 2011/07/25 | 72 | 72 | 70 | 70 | -1 | -1.4% | 8,000 |
| 2011/07/22 | 71 | 71 | 70 | 71 | ±0 | ±0% | 9,000 |
| 2011/07/21 | 71 | 72 | 70 | 71 | ±0 | ±0% | 32,000 |
| 2011/07/20 | 70 | 71 | 70 | 71 | +1 | +1.4% | 5,000 |
| 2011/07/19 | 71 | 71 | 70 | 70 | -1 | -1.4% | 21,000 |
| 2011/07/15 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2011/07/14 | 71 | 73 | 71 | 71 | ±0 | ±0% | 7,000 |
| 2011/07/13 | 71 | 72 | 71 | 71 | ±0 | ±0% | 7,000 |
| 2011/07/12 | 74 | 74 | 71 | 71 | -1 | -1.4% | 16,000 |
| 2011/07/11 | 74 | 74 | 72 | 72 | -1 | -1.4% | 13,000 |
| 2011/07/08 | 73 | 73 | 73 | 73 | ±0 | ±0% | 2,000 |
| 2011/07/07 | 74 | 75 | 73 | 73 | -1 | -1.4% | 23,000 |
| 2011/07/06 | 73 | 74 | 72 | 74 | +1 | +1.4% | 20,000 |
| 2011/07/05 | 72 | 73 | 72 | 73 | ±0 | ±0% | 13,000 |
| 2011/07/04 | 73 | 73 | 72 | 73 | +2 | +2.8% | 18,000 |
| 2011/07/01 | 71 | 72 | 71 | 71 | ±0 | ±0% | 12,000 |
| 2011/06/30 | 71 | 72 | 71 | 71 | -2 | -2.7% | 23,000 |
| 2011/06/29 | 73 | 73 | 72 | 73 | -1 | -1.4% | 10,000 |
| 2011/06/28 | 74 | 74 | 74 | 74 | +1 | +1.4% | 5,000 |
| 2011/06/27 | 71 | 73 | 71 | 73 | +2 | +2.8% | 9,000 |
| 2011/06/24 | 72 | 72 | 71 | 71 | ±0 | ±0% | 10,000 |
| 2011/06/23 | 71 | 73 | 70 | 71 | -2 | -2.7% | 35,000 |
| 2011/06/22 | 72 | 73 | 72 | 73 | +1 | +1.4% | 5,000 |
| 2011/06/21 | 72 | 72 | 71 | 72 | ±0 | ±0% | 14,000 |
| 2011/06/20 | 71 | 72 | 71 | 72 | ±0 | ±0% | 11,000 |
| 2011/06/17 | 75 | 76 | 71 | 72 | -3 | -4% | 138,000 |
| 2011/06/16 | 77 | 78 | 75 | 75 | -2 | -2.6% | 36,000 |
| 2011/06/15 | 80 | 88 | 75 | 77 | -1 | -1.3% | 542,000 |
| 2011/06/14 | 75 | 78 | 74 | 78 | +5 | +6.8% | 86,000 |
| 2011/06/13 | 72 | 75 | 72 | 73 | ±0 | ±0% | 19,000 |
| 2011/06/10 | 72 | 74 | 72 | 73 | ±0 | ±0% | 30,000 |
| 2011/06/09 | 71 | 73 | 70 | 73 | +2 | +2.8% | 14,000 |
| 2011/06/08 | 72 | 72 | 71 | 71 | -2 | -2.7% | 6,000 |
| 2011/06/07 | 72 | 73 | 71 | 73 | +1 | +1.4% | 18,000 |
| 2011/06/06 | 72 | 72 | 72 | 72 | -2 | -2.7% | 5,000 |
| 2011/06/03 | 73 | 74 | 73 | 74 | +2 | +2.8% | 13,000 |
3251～
3300
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
