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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/17 | 4,035 | 4,040 | 4,020 | 4,040 | +35 | +0.9% | 1,300 |
| 2018/05/16 | 3,970 | 4,010 | 3,950 | 4,005 | +170 | +4.4% | 4,900 |
| 2018/05/15 | 3,830 | 3,885 | 3,830 | 3,835 | ±0 | ±0% | 1,500 |
| 2018/05/14 | 3,805 | 3,845 | 3,805 | 3,835 | +30 | +0.8% | 700 |
| 2018/05/11 | 3,870 | 3,905 | 3,805 | 3,805 | -60 | -1.6% | 3,000 |
| 2018/05/10 | 3,800 | 3,865 | 3,800 | 3,865 | +95 | +2.5% | 1,700 |
| 2018/05/09 | 3,760 | 3,825 | 3,760 | 3,770 | +35 | +0.9% | 1,400 |
| 2018/05/08 | 3,665 | 3,830 | 3,665 | 3,735 | +85 | +2.3% | 1,900 |
| 2018/05/07 | 3,645 | 3,650 | 3,645 | 3,650 | +5 | +0.1% | 300 |
| 2018/05/02 | 3,730 | 3,730 | 3,625 | 3,645 | -15 | -0.4% | 2,100 |
| 2018/05/01 | 3,845 | 3,845 | 3,650 | 3,660 | -100 | -2.7% | 3,600 |
| 2018/04/27 | 3,855 | 3,855 | 3,760 | 3,760 | -30 | -0.8% | 1,600 |
| 2018/04/26 | 3,910 | 3,910 | 3,790 | 3,790 | - | - | 2,400 |
| 2018/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/24 | 3,930 | 3,930 | 3,800 | 3,925 | +45 | +1.2% | 4,200 |
| 2018/04/23 | 3,945 | 3,945 | 3,880 | 3,880 | -70 | -1.8% | 1,600 |
| 2018/04/20 | 3,995 | 3,995 | 3,950 | 3,950 | -45 | -1.1% | 600 |
| 2018/04/19 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 100 |
| 2018/04/18 | 3,925 | 3,995 | 3,925 | 3,995 | +65 | +1.7% | 800 |
| 2018/04/17 | 3,945 | 3,975 | 3,900 | 3,930 | -15 | -0.4% | 1,900 |
| 2018/04/16 | 3,925 | 3,950 | 3,890 | 3,945 | +40 | +1% | 1,300 |
| 2018/04/13 | 3,950 | 3,950 | 3,905 | 3,905 | -55 | -1.4% | 4,200 |
| 2018/04/12 | 4,055 | 4,055 | 3,920 | 3,960 | -25 | -0.6% | 3,900 |
| 2018/04/11 | 3,950 | 3,985 | 3,920 | 3,985 | +75 | +1.9% | 5,000 |
| 2018/04/10 | 3,980 | 3,980 | 3,880 | 3,910 | -90 | -2.3% | 4,400 |
1751～
1800
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
