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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
