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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 2,633 | 2,640 | 2,600 | 2,600 | -33 | -1.3% | 2,700 |
| 2018/11/13 | 2,646 | 2,646 | 2,633 | 2,633 | -15 | -0.6% | 2,700 |
| 2018/11/12 | 2,662 | 2,669 | 2,648 | 2,648 | -13 | -0.5% | 3,000 |
| 2018/11/09 | 2,721 | 2,771 | 2,621 | 2,661 | +40 | +1.5% | 4,400 |
| 2018/11/08 | 2,645 | 2,647 | 2,599 | 2,621 | -29 | -1.1% | 9,700 |
| 2018/11/07 | 2,602 | 2,686 | 2,602 | 2,650 | +51 | +2% | 2,000 |
| 2018/11/06 | 2,623 | 2,623 | 2,580 | 2,599 | -141 | -5.1% | 5,700 |
| 2018/11/05 | 2,741 | 2,741 | 2,723 | 2,740 | -1 | ±0% | 1,500 |
| 2018/11/02 | 2,804 | 2,804 | 2,741 | 2,741 | -61 | -2.2% | 800 |
| 2018/11/01 | 2,815 | 2,835 | 2,802 | 2,802 | -48 | -1.7% | 900 |
| 2018/10/31 | 2,804 | 2,871 | 2,804 | 2,850 | +51 | +1.8% | 1,300 |
| 2018/10/30 | 2,772 | 2,799 | 2,772 | 2,799 | +49 | +1.8% | 1,600 |
| 2018/10/29 | 2,781 | 2,781 | 2,620 | 2,750 | -20 | -0.7% | 5,700 |
| 2018/10/26 | 2,911 | 2,911 | 2,770 | 2,770 | -91 | -3.2% | 3,200 |
| 2018/10/25 | 2,910 | 2,925 | 2,861 | 2,861 | - | - | 3,100 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 2,942 | 2,966 | 2,921 | 2,921 | -32 | -1.1% | 1,700 |
| 2018/10/22 | 2,968 | 2,968 | 2,940 | 2,953 | -11 | -0.4% | 600 |
| 2018/10/19 | 2,950 | 2,964 | 2,950 | 2,964 | +14 | +0.5% | 400 |
| 2018/10/18 | 2,976 | 2,976 | 2,936 | 2,950 | -10 | -0.3% | 3,100 |
| 2018/10/17 | 2,999 | 3,000 | 2,950 | 2,960 | -23 | -0.8% | 4,500 |
| 2018/10/16 | 2,946 | 3,040 | 2,946 | 2,983 | -22 | -0.7% | 4,500 |
| 2018/10/15 | 3,050 | 3,050 | 3,000 | 3,005 | -5 | -0.2% | 1,000 |
| 2018/10/12 | 2,991 | 3,050 | 2,991 | 3,010 | -30 | -1% | 1,700 |
| 2018/10/11 | 2,991 | 3,065 | 2,991 | 3,040 | -10 | -0.3% | 2,100 |
| 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 |
1651～
1700
件表示中 / 3768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 | 224,500円 | +1.8% | +1.1% | 4.45% | 28.40倍 | 0.51倍 |
|
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 | 364,500円 | -2.6% | -23.1% | 3.84% | 5.93倍 | 0.44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 | 139,400円 | +6.7% | -23.1% | 3.23% | 10.30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 |
| 高周波 | 44,300円 | - | - | - | - | 0.48倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 新報国マテ | 80,600円 | +1.5% | +17.4% | 3.10% | 8.94倍 | 0.94倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
市場注目の銘柄
チャート関連のコラム
