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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,850 | 3,850 | 3,795 | 3,830 | -20 | -0.5% | 800 |
| 2018/07/26 | 3,990 | 3,990 | 3,850 | 3,850 | -70 | -1.8% | 2,900 |
| 2018/07/25 | 3,920 | 3,920 | 3,885 | 3,920 | +20 | +0.5% | 800 |
| 2018/07/24 | 3,920 | 3,965 | 3,900 | 3,900 | -15 | -0.4% | 900 |
| 2018/07/23 | 3,940 | 3,940 | 3,910 | 3,915 | +10 | +0.3% | 1,000 |
| 2018/07/20 | 3,940 | 3,940 | 3,905 | 3,905 | -35 | -0.9% | 1,500 |
| 2018/07/19 | 3,940 | 3,940 | 3,940 | 3,940 | -55 | -1.4% | 1,700 |
| 2018/07/18 | 3,960 | 3,995 | 3,890 | 3,995 | +100 | +2.6% | 1,100 |
| 2018/07/17 | 3,910 | 3,910 | 3,895 | 3,895 | -15 | -0.4% | 600 |
| 2018/07/13 | 3,890 | 3,910 | 3,890 | 3,910 | ±0 | ±0% | 400 |
| 2018/07/12 | 3,915 | 3,915 | 3,910 | 3,910 | -40 | -1% | 200 |
| 2018/07/11 | 3,915 | 3,950 | 3,905 | 3,950 | -10 | -0.3% | 1,000 |
| 2018/07/10 | 4,025 | 4,040 | 3,945 | 3,960 | -60 | -1.5% | 1,500 |
| 2018/07/09 | 4,080 | 4,080 | 4,020 | 4,020 | ±0 | ±0% | 1,100 |
| 2018/07/06 | 4,075 | 4,080 | 3,995 | 4,020 | -50 | -1.2% | 1,200 |
| 2018/07/05 | 4,020 | 4,070 | 4,015 | 4,070 | +55 | +1.4% | 3,400 |
| 2018/07/04 | 3,995 | 4,050 | 3,995 | 4,015 | -45 | -1.1% | 1,400 |
| 2018/07/03 | 4,075 | 4,075 | 4,030 | 4,060 | +30 | +0.7% | 2,100 |
| 2018/07/02 | 4,025 | 4,060 | 4,025 | 4,030 | +15 | +0.4% | 4,900 |
| 2018/06/29 | 3,980 | 4,015 | 3,980 | 4,015 | +35 | +0.9% | 300 |
| 2018/06/28 | 4,000 | 4,030 | 3,960 | 3,980 | -25 | -0.6% | 2,900 |
| 2018/06/27 | 3,980 | 4,005 | 3,965 | 4,005 | +60 | +1.5% | 1,000 |
| 2018/06/26 | 3,980 | 3,980 | 3,945 | 3,945 | -105 | -2.6% | 700 |
| 2018/06/25 | 4,050 | 4,050 | 4,050 | 4,050 | ±0 | ±0% | 200 |
| 2018/06/22 | 4,000 | 4,050 | 4,000 | 4,050 | +55 | +1.4% | 1,700 |
| 2018/06/21 | 3,995 | 3,995 | 3,995 | 3,995 | -5 | -0.1% | 100 |
| 2018/06/20 | 3,990 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 500 |
| 2018/06/19 | 4,050 | 4,050 | 3,990 | 4,000 | -50 | -1.2% | 2,900 |
| 2018/06/18 | 4,090 | 4,095 | 4,050 | 4,050 | ±0 | ±0% | 1,000 |
| 2018/06/15 | 3,975 | 4,050 | 3,975 | 4,050 | +50 | +1.3% | 2,800 |
| 2018/06/14 | 3,995 | 4,005 | 3,995 | 4,000 | ±0 | ±0% | 600 |
| 2018/06/13 | 3,970 | 4,000 | 3,970 | 4,000 | -40 | -1% | 700 |
| 2018/06/12 | 4,000 | 4,040 | 4,000 | 4,040 | +40 | +1% | 1,600 |
| 2018/06/11 | 4,005 | 4,005 | 3,960 | 4,000 | ±0 | ±0% | 800 |
| 2018/06/08 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 1,000 |
| 2018/06/07 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 200 |
| 2018/06/06 | 4,005 | 4,005 | 4,005 | 4,005 | +35 | +0.9% | 100 |
| 2018/06/05 | 3,930 | 4,005 | 3,930 | 3,970 | -30 | -0.8% | 800 |
| 2018/06/04 | 4,000 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 1,000 |
| 2018/06/01 | 3,995 | 3,995 | 3,935 | 3,995 | ±0 | ±0% | 1,200 |
| 2018/05/31 | 3,975 | 3,995 | 3,975 | 3,995 | +90 | +2.3% | 1,000 |
| 2018/05/30 | 3,910 | 3,915 | 3,905 | 3,905 | -65 | -1.6% | 400 |
| 2018/05/29 | 3,980 | 3,980 | 3,970 | 3,970 | -40 | -1% | 200 |
| 2018/05/28 | 4,055 | 4,055 | 4,010 | 4,010 | +25 | +0.6% | 600 |
| 2018/05/25 | 3,945 | 4,005 | 3,945 | 3,985 | +40 | +1% | 800 |
| 2018/05/24 | 4,005 | 4,005 | 3,945 | 3,945 | -60 | -1.5% | 1,100 |
| 2018/05/23 | 4,060 | 4,060 | 4,005 | 4,005 | -65 | -1.6% | 1,400 |
| 2018/05/22 | 4,050 | 4,075 | 4,050 | 4,070 | +30 | +0.7% | 1,400 |
| 2018/05/21 | 4,030 | 4,045 | 4,030 | 4,040 | -30 | -0.7% | 2,600 |
| 2018/05/18 | 4,040 | 4,070 | 4,040 | 4,070 | +30 | +0.7% | 1,900 |
1651～
1700
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
