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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,642 | 1,642 | 1,599 | 1,609 | -37 | -2.2% | 1,300 |
| 2023/09/27 | 1,612 | 1,648 | 1,612 | 1,646 | -2 | -0.1% | 1,100 |
| 2023/09/26 | 1,630 | 1,649 | 1,627 | 1,648 | - | - | 700 |
| 2023/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/22 | 1,617 | 1,617 | 1,603 | 1,617 | -16 | -1% | 800 |
| 2023/09/21 | 1,609 | 1,633 | 1,609 | 1,633 | - | - | 700 |
| 2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/19 | 1,648 | 1,649 | 1,648 | 1,649 | +1 | +0.1% | 600 |
| 2023/09/15 | 1,599 | 1,648 | 1,584 | 1,648 | +65 | +4.1% | 2,400 |
| 2023/09/14 | 1,583 | 1,583 | 1,583 | 1,583 | +10 | +0.6% | 100 |
| 2023/09/13 | 1,582 | 1,585 | 1,573 | 1,573 | -27 | -1.7% | 800 |
| 2023/09/12 | 1,580 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 400 |
| 2023/09/11 | 1,606 | 1,606 | 1,575 | 1,575 | -42 | -2.6% | 300 |
| 2023/09/08 | 1,619 | 1,619 | 1,617 | 1,617 | +24 | +1.5% | 600 |
| 2023/09/07 | 1,639 | 1,639 | 1,593 | 1,593 | -27 | -1.7% | 900 |
| 2023/09/06 | 1,579 | 1,630 | 1,577 | 1,620 | +56 | +3.6% | 3,100 |
| 2023/09/05 | 1,559 | 1,564 | 1,559 | 1,564 | ±0 | ±0% | 700 |
| 2023/09/04 | 1,561 | 1,564 | 1,561 | 1,564 | +5 | +0.3% | 200 |
| 2023/09/01 | 1,559 | 1,559 | 1,555 | 1,559 | +4 | +0.3% | 400 |
| 2023/08/31 | 1,555 | 1,555 | 1,555 | 1,555 | +3 | +0.2% | 200 |
| 2023/08/30 | 1,552 | 1,552 | 1,552 | 1,552 | ±0 | ±0% | 200 |
| 2023/08/29 | 1,552 | 1,552 | 1,552 | 1,552 | +6 | +0.4% | 100 |
| 2023/08/28 | 1,544 | 1,546 | 1,544 | 1,546 | +12 | +0.8% | 1,200 |
| 2023/08/25 | 1,531 | 1,538 | 1,530 | 1,534 | +3 | +0.2% | 1,300 |
| 2023/08/24 | 1,531 | 1,531 | 1,531 | 1,531 | -14 | -0.9% | 400 |
| 2023/08/23 | 1,545 | 1,545 | 1,545 | 1,545 | +23 | +1.5% | 100 |
| 2023/08/22 | 1,523 | 1,523 | 1,522 | 1,522 | -11 | -0.7% | 800 |
| 2023/08/21 | 1,533 | 1,533 | 1,531 | 1,533 | ±0 | ±0% | 600 |
| 2023/08/18 | 1,541 | 1,541 | 1,533 | 1,533 | -18 | -1.2% | 300 |
| 2023/08/17 | 1,551 | 1,551 | 1,551 | 1,551 | -1 | -0.1% | 200 |
| 2023/08/16 | 1,554 | 1,554 | 1,552 | 1,552 | -2 | -0.1% | 200 |
| 2023/08/15 | 1,540 | 1,554 | 1,540 | 1,554 | +19 | +1.2% | 200 |
| 2023/08/14 | 1,550 | 1,550 | 1,534 | 1,535 | -5 | -0.3% | 2,000 |
| 2023/08/10 | 1,600 | 1,600 | 1,530 | 1,540 | -100 | -6.1% | 5,600 |
| 2023/08/09 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 1,600 |
| 2023/08/08 | 1,608 | 1,630 | 1,608 | 1,630 | ±0 | ±0% | 1,000 |
| 2023/08/07 | 1,625 | 1,630 | 1,625 | 1,630 | +10 | +0.6% | 500 |
| 2023/08/04 | 1,620 | 1,620 | 1,620 | 1,620 | +26 | +1.6% | 300 |
| 2023/08/03 | 1,592 | 1,594 | 1,592 | 1,594 | -17 | -1.1% | 400 |
| 2023/08/02 | 1,612 | 1,612 | 1,611 | 1,611 | -1 | -0.1% | 700 |
| 2023/08/01 | 1,609 | 1,625 | 1,609 | 1,612 | -13 | -0.8% | 500 |
| 2023/07/31 | 1,585 | 1,625 | 1,585 | 1,625 | ±0 | ±0% | 1,600 |
| 2023/07/28 | 1,625 | 1,625 | 1,625 | 1,625 | +3 | +0.2% | 1,000 |
| 2023/07/27 | 1,622 | 1,623 | 1,622 | 1,622 | - | - | 400 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 1,639 | 1,639 | 1,610 | 1,610 | +11 | +0.7% | 1,900 |
| 2023/07/24 | 1,571 | 1,599 | 1,571 | 1,599 | +16 | +1% | 200 |
| 2023/07/21 | 1,583 | 1,583 | 1,583 | 1,583 | - | - | 300 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 1,592 | 1,593 | 1,592 | 1,593 | +12 | +0.8% | 600 |
401～
450
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 | 169,500円 | +6.6% | -2.8% | 4.72% | 8.59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 | 26,100円 | +3.4% | -9.4% | 0.00% | 5.99倍 | 0.68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 | - | -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
