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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/07/18 | 1,616 | 1,620 | 1,580 | 1,581 | -36 | -2.2% | 800 |
| 2023/07/14 | 1,611 | 1,617 | 1,563 | 1,617 | -1 | -0.1% | 1,400 |
| 2023/07/13 | 1,637 | 1,638 | 1,609 | 1,618 | +9 | +0.6% | 1,500 |
| 2023/07/12 | 1,566 | 1,609 | 1,566 | 1,609 | +19 | +1.2% | 800 |
| 2023/07/11 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2023/07/10 | 1,600 | 1,600 | 1,572 | 1,590 | ±0 | ±0% | 1,900 |
| 2023/07/07 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 100 |
| 2023/07/06 | 1,600 | 1,600 | 1,560 | 1,590 | -10 | -0.6% | 1,200 |
| 2023/07/05 | 1,596 | 1,600 | 1,595 | 1,600 | +11 | +0.7% | 1,500 |
| 2023/07/04 | 1,586 | 1,589 | 1,563 | 1,589 | +14 | +0.9% | 700 |
| 2023/07/03 | 1,566 | 1,589 | 1,560 | 1,575 | +49 | +3.2% | 1,600 |
| 2023/06/30 | 1,544 | 1,544 | 1,526 | 1,526 | -14 | -0.9% | 2,900 |
| 2023/06/29 | 1,540 | 1,540 | 1,540 | 1,540 | -5 | -0.3% | 1,200 |
| 2023/06/28 | 1,560 | 1,569 | 1,538 | 1,545 | -5 | -0.3% | 4,000 |
| 2023/06/27 | 1,545 | 1,550 | 1,535 | 1,550 | +7 | +0.5% | 2,700 |
| 2023/06/26 | 1,524 | 1,543 | 1,524 | 1,543 | +20 | +1.3% | 1,000 |
| 2023/06/23 | 1,540 | 1,542 | 1,523 | 1,523 | -5 | -0.3% | 1,400 |
| 2023/06/22 | 1,528 | 1,528 | 1,528 | 1,528 | +3 | +0.2% | 200 |
| 2023/06/21 | 1,528 | 1,528 | 1,525 | 1,525 | - | - | 800 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/19 | 1,533 | 1,533 | 1,526 | 1,526 | -19 | -1.2% | 400 |
| 2023/06/16 | 1,534 | 1,545 | 1,534 | 1,545 | +11 | +0.7% | 300 |
| 2023/06/15 | 1,534 | 1,534 | 1,534 | 1,534 | +1 | +0.1% | 100 |
| 2023/06/14 | 1,534 | 1,534 | 1,533 | 1,533 | +7 | +0.5% | 500 |
| 2023/06/13 | 1,530 | 1,530 | 1,526 | 1,526 | +1 | +0.1% | 300 |
| 2023/06/12 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 200 |
| 2023/06/09 | 1,512 | 1,525 | 1,512 | 1,525 | - | - | 200 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 300 |
| 2023/06/06 | 1,508 | 1,525 | 1,508 | 1,525 | +12 | +0.8% | 200 |
| 2023/06/05 | 1,503 | 1,513 | 1,503 | 1,513 | +10 | +0.7% | 600 |
401～
450
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
