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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,594 | 1,594 | 1,578 | 1,578 | -20 | -1.3% | 700 |
| 2024/01/11 | 1,620 | 1,620 | 1,590 | 1,598 | +18 | +1.1% | 4,100 |
| 2024/01/10 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 2024/01/09 | 1,581 | 1,581 | 1,580 | 1,580 | -1 | -0.1% | 1,300 |
| 2024/01/05 | 1,583 | 1,583 | 1,581 | 1,581 | ±0 | ±0% | 1,400 |
| 2024/01/04 | 1,545 | 1,581 | 1,545 | 1,581 | +36 | +2.3% | 1,200 |
| 2023/12/29 | 1,545 | 1,545 | 1,545 | 1,545 | -5 | -0.3% | 300 |
| 2023/12/28 | 1,555 | 1,555 | 1,545 | 1,550 | -5 | -0.3% | 1,400 |
| 2023/12/27 | 1,535 | 1,555 | 1,535 | 1,555 | +18 | +1.2% | 1,200 |
| 2023/12/26 | 1,547 | 1,547 | 1,537 | 1,537 | -24 | -1.5% | 400 |
| 2023/12/25 | 1,559 | 1,561 | 1,531 | 1,561 | +26 | +1.7% | 1,200 |
| 2023/12/22 | 1,539 | 1,539 | 1,535 | 1,535 | -4 | -0.3% | 400 |
| 2023/12/21 | 1,543 | 1,543 | 1,539 | 1,539 | -11 | -0.7% | 1,200 |
| 2023/12/20 | 1,551 | 1,551 | 1,550 | 1,550 | -1 | -0.1% | 400 |
| 2023/12/19 | 1,551 | 1,576 | 1,551 | 1,551 | +9 | +0.6% | 800 |
| 2023/12/18 | 1,560 | 1,561 | 1,542 | 1,542 | - | - | 1,200 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 1,570 | 1,570 | 1,570 | 1,570 | -10 | -0.6% | 200 |
| 2023/12/13 | 1,563 | 1,600 | 1,563 | 1,580 | -6 | -0.4% | 3,000 |
| 2023/12/12 | 1,561 | 1,588 | 1,561 | 1,586 | +25 | +1.6% | 700 |
| 2023/12/11 | 1,579 | 1,579 | 1,561 | 1,561 | -5 | -0.3% | 400 |
| 2023/12/08 | 1,561 | 1,566 | 1,561 | 1,566 | - | - | 600 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,564 | 1,564 | 1,564 | 1,564 | ±0 | ±0% | 100 |
| 2023/12/05 | 1,562 | 1,564 | 1,562 | 1,564 | -17 | -1.1% | 300 |
| 2023/12/04 | 1,597 | 1,597 | 1,581 | 1,581 | +16 | +1% | 600 |
| 2023/12/01 | 1,544 | 1,565 | 1,532 | 1,565 | - | - | 500 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 1,589 | 1,589 | 1,560 | 1,581 | +1 | +0.1% | 300 |
| 2023/11/28 | 1,561 | 1,580 | 1,561 | 1,580 | +19 | +1.2% | 900 |
| 2023/11/27 | 1,552 | 1,580 | 1,552 | 1,561 | +12 | +0.8% | 500 |
| 2023/11/24 | 1,548 | 1,549 | 1,548 | 1,549 | +5 | +0.3% | 300 |
| 2023/11/22 | 1,544 | 1,544 | 1,544 | 1,544 | +22 | +1.4% | 100 |
| 2023/11/21 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 100 |
| 2023/11/20 | 1,537 | 1,537 | 1,521 | 1,522 | -8 | -0.5% | 1,300 |
| 2023/11/17 | 1,530 | 1,530 | 1,526 | 1,530 | -25 | -1.6% | 900 |
| 2023/11/16 | 1,555 | 1,555 | 1,555 | 1,555 | +25 | +1.6% | 100 |
| 2023/11/15 | 1,530 | 1,538 | 1,530 | 1,530 | -8 | -0.5% | 1,200 |
| 2023/11/14 | 1,557 | 1,557 | 1,538 | 1,538 | -12 | -0.8% | 300 |
| 2023/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2023/11/10 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 300 |
| 2023/11/09 | 1,551 | 1,553 | 1,550 | 1,550 | - | - | 900 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 1,596 | 1,596 | 1,580 | 1,580 | -20 | -1.3% | 200 |
| 2023/11/06 | 1,600 | 1,620 | 1,598 | 1,600 | ±0 | ±0% | 1,400 |
| 2023/11/02 | 1,614 | 1,614 | 1,600 | 1,600 | -14 | -0.9% | 400 |
| 2023/11/01 | 1,617 | 1,617 | 1,614 | 1,614 | -3 | -0.2% | 200 |
| 2023/10/31 | 1,578 | 1,617 | 1,578 | 1,617 | +49 | +3.1% | 500 |
| 2023/10/30 | 1,567 | 1,568 | 1,567 | 1,568 | +11 | +0.7% | 800 |
| 2023/10/27 | 1,571 | 1,571 | 1,557 | 1,557 | +2 | +0.1% | 500 |
301～
350
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
