パウダーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 3,090 | 3,130 | 3,050 | 3,050 | -45 | -1.5% | 2,100 |
| 2018/10/09 | 3,250 | 3,250 | 3,090 | 3,095 | -15 | -0.5% | 1,800 |
| 2018/10/05 | 3,130 | 3,130 | 3,100 | 3,110 | -5 | -0.2% | 1,200 |
| 2018/10/04 | 3,160 | 3,170 | 3,080 | 3,115 | -65 | -2% | 1,500 |
| 2018/10/03 | 3,275 | 3,275 | 3,115 | 3,180 | -85 | -2.6% | 4,200 |
| 2018/10/02 | 3,285 | 3,310 | 3,265 | 3,265 | -20 | -0.6% | 1,800 |
| 2018/10/01 | 3,315 | 3,315 | 3,285 | 3,285 | -45 | -1.4% | 1,700 |
| 2018/09/28 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 1,000 |
| 2018/09/27 | 3,365 | 3,365 | 3,280 | 3,315 | +20 | +0.6% | 4,600 |
| 2018/09/26 | 3,415 | 3,415 | 3,295 | 3,295 | -90 | -2.7% | 800 |
| 2018/09/25 | 3,375 | 3,385 | 3,360 | 3,385 | +35 | +1% | 1,600 |
| 2018/09/21 | 3,325 | 3,350 | 3,310 | 3,350 | +25 | +0.8% | 1,100 |
| 2018/09/20 | 3,380 | 3,380 | 3,305 | 3,325 | -55 | -1.6% | 3,300 |
| 2018/09/19 | 3,390 | 3,390 | 3,370 | 3,380 | ±0 | ±0% | 1,400 |
| 2018/09/18 | 3,380 | 3,415 | 3,375 | 3,380 | -40 | -1.2% | 1,000 |
| 2018/09/14 | 3,395 | 3,420 | 3,395 | 3,420 | +30 | +0.9% | 500 |
| 2018/09/13 | 3,390 | 3,390 | 3,390 | 3,390 | -65 | -1.9% | 100 |
| 2018/09/12 | 3,455 | 3,455 | 3,455 | 3,455 | +55 | +1.6% | 100 |
| 2018/09/11 | 3,405 | 3,430 | 3,390 | 3,400 | -35 | -1% | 600 |
| 2018/09/10 | 3,435 | 3,435 | 3,435 | 3,435 | -15 | -0.4% | 100 |
| 2018/09/07 | 3,450 | 3,450 | 3,450 | 3,450 | +10 | +0.3% | 100 |
| 2018/09/06 | 3,440 | 3,450 | 3,440 | 3,440 | ±0 | ±0% | 300 |
| 2018/09/05 | 3,445 | 3,445 | 3,440 | 3,440 | -10 | -0.3% | 300 |
| 2018/09/04 | 3,450 | 3,450 | 3,450 | 3,450 | -15 | -0.4% | 300 |
| 2018/09/03 | 3,465 | 3,465 | 3,465 | 3,465 | +5 | +0.1% | 100 |
| 2018/08/31 | 3,460 | 3,480 | 3,450 | 3,460 | ±0 | ±0% | 700 |
| 2018/08/30 | 3,450 | 3,490 | 3,450 | 3,460 | +10 | +0.3% | 300 |
| 2018/08/29 | 3,450 | 3,450 | 3,445 | 3,450 | ±0 | ±0% | 500 |
| 2018/08/28 | 3,465 | 3,465 | 3,450 | 3,450 | -15 | -0.4% | 900 |
| 2018/08/27 | 3,465 | 3,470 | 3,465 | 3,465 | +5 | +0.1% | 600 |
| 2018/08/24 | 3,460 | 3,500 | 3,460 | 3,460 | ±0 | ±0% | 800 |
| 2018/08/23 | 3,430 | 3,500 | 3,430 | 3,460 | +30 | +0.9% | 600 |
| 2018/08/22 | 3,450 | 3,450 | 3,430 | 3,430 | -20 | -0.6% | 700 |
| 2018/08/21 | 3,510 | 3,510 | 3,450 | 3,450 | -60 | -1.7% | 600 |
| 2018/08/20 | 3,590 | 3,590 | 3,510 | 3,510 | -40 | -1.1% | 800 |
| 2018/08/17 | 3,550 | 3,570 | 3,500 | 3,550 | +50 | +1.4% | 3,700 |
| 2018/08/16 | 3,500 | 3,500 | 3,500 | 3,500 | -10 | -0.3% | 1,900 |
| 2018/08/15 | 3,505 | 3,525 | 3,500 | 3,510 | -35 | -1% | 4,100 |
| 2018/08/14 | 3,600 | 3,600 | 3,510 | 3,545 | +45 | +1.3% | 1,400 |
| 2018/08/13 | 3,570 | 3,570 | 3,490 | 3,500 | -5 | -0.1% | 4,700 |
| 2018/08/10 | 3,575 | 3,575 | 3,505 | 3,505 | -70 | -2% | 1,900 |
| 2018/08/09 | 3,550 | 3,575 | 3,520 | 3,575 | +50 | +1.4% | 1,400 |
| 2018/08/08 | 3,565 | 3,575 | 3,510 | 3,525 | -40 | -1.1% | 1,500 |
| 2018/08/07 | 3,565 | 3,565 | 3,375 | 3,565 | -255 | -6.7% | 8,600 |
| 2018/08/06 | 3,800 | 3,820 | 3,780 | 3,820 | +35 | +0.9% | 1,100 |
| 2018/08/03 | 3,815 | 3,815 | 3,785 | 3,785 | -55 | -1.4% | 600 |
| 2018/08/02 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 200 |
| 2018/08/01 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 100 |
| 2018/07/31 | 3,840 | 3,840 | 3,840 | 3,840 | -10 | -0.3% | 400 |
| 2018/07/30 | 3,900 | 3,900 | 3,850 | 3,850 | +20 | +0.5% | 1,000 |
1601～
1650
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「パウダテク」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 |
|---|---|---|---|---|---|---|---|---|
| パウダテク | 204,200円 | +7.6% | -12.1% | - | - | - |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| メタルアート | 303,500円 | -2.3% | -0.4% | 4.38% | 4.40倍 | 0.38倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| 神鋼線 | 132,500円 | +6.3% | +3.2% | 3.77% | 9.21倍 | 0.34倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| 北越メタル | 137,200円 | -10.4% | +22.0% | 3.28% | 9.61倍 | 0.31倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| 高周波 | 36,500円 | +5.2% | - | 0.00% | - | 0.26倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
