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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 4,960 | 5,040 | 4,935 | 5,020 | +120 | +2.4% | 9,800 |
| 2017/12/15 | 4,800 | 4,900 | 4,800 | 4,900 | +100 | +2.1% | 2,300 |
| 2017/12/14 | 4,735 | 4,800 | 4,720 | 4,800 | +80 | +1.7% | 6,000 |
| 2017/12/13 | 4,700 | 4,735 | 4,695 | 4,720 | +30 | +0.6% | 3,600 |
| 2017/12/12 | 4,650 | 4,705 | 4,650 | 4,690 | +10 | +0.2% | 5,000 |
| 2017/12/11 | 4,600 | 4,700 | 4,595 | 4,680 | +110 | +2.4% | 9,200 |
| 2017/12/08 | 4,595 | 4,610 | 4,550 | 4,570 | +70 | +1.6% | 7,300 |
| 2017/12/07 | 4,285 | 4,545 | 4,205 | 4,500 | +225 | +5.3% | 10,200 |
| 2017/12/06 | 4,050 | 4,285 | 4,050 | 4,275 | +230 | +5.7% | 9,500 |
| 2017/12/05 | 3,965 | 4,100 | 3,965 | 4,045 | +85 | +2.1% | 4,300 |
| 2017/12/04 | 3,960 | 3,960 | 3,950 | 3,960 | +5 | +0.1% | 3,700 |
| 2017/12/01 | 3,980 | 4,035 | 3,955 | 3,955 | +30 | +0.8% | 3,200 |
| 2017/11/30 | 3,960 | 3,965 | 3,915 | 3,925 | -30 | -0.8% | 1,600 |
| 2017/11/29 | 3,945 | 4,045 | 3,925 | 3,955 | +105 | +2.7% | 2,800 |
| 2017/11/28 | 3,925 | 3,925 | 3,850 | 3,850 | -25 | -0.6% | 1,900 |
| 2017/11/27 | 4,050 | 4,050 | 3,835 | 3,875 | -120 | -3% | 7,200 |
| 2017/11/24 | 3,950 | 4,045 | 3,950 | 3,995 | +50 | +1.3% | 3,400 |
| 2017/11/22 | 3,965 | 3,965 | 3,935 | 3,945 | +15 | +0.4% | 1,700 |
| 2017/11/21 | 3,960 | 3,995 | 3,930 | 3,930 | -30 | -0.8% | 3,400 |
| 2017/11/20 | 3,935 | 3,995 | 3,935 | 3,960 | +30 | +0.8% | 700 |
| 2017/11/17 | 3,995 | 3,995 | 3,930 | 3,930 | -65 | -1.6% | 1,300 |
| 2017/11/16 | 3,895 | 3,995 | 3,880 | 3,995 | +75 | +1.9% | 3,400 |
| 2017/11/15 | 3,905 | 3,920 | 3,810 | 3,920 | +5 | +0.1% | 6,300 |
| 2017/11/14 | 4,030 | 4,065 | 3,915 | 3,915 | -95 | -2.4% | 3,600 |
| 2017/11/13 | 4,000 | 4,020 | 4,000 | 4,010 | -25 | -0.6% | 2,700 |
| 2017/11/10 | 4,040 | 4,040 | 4,010 | 4,035 | +15 | +0.4% | 2,800 |
| 2017/11/09 | 4,210 | 4,250 | 4,000 | 4,020 | -140 | -3.4% | 11,100 |
| 2017/11/08 | 4,295 | 4,295 | 4,135 | 4,160 | -145 | -3.4% | 7,300 |
| 2017/11/07 | 4,285 | 4,390 | 4,280 | 4,305 | -315 | -6.8% | 11,200 |
| 2017/11/06 | 4,640 | 4,650 | 4,600 | 4,620 | +75 | +1.7% | 1,600 |
| 2017/11/02 | 4,545 | 4,545 | 4,520 | 4,545 | -5 | -0.1% | 500 |
| 2017/11/01 | 4,550 | 4,620 | 4,550 | 4,550 | +10 | +0.2% | 1,300 |
| 2017/10/31 | 4,530 | 4,650 | 4,530 | 4,540 | +95 | +2.1% | 1,800 |
| 2017/10/30 | 4,435 | 4,470 | 4,435 | 4,445 | -25 | -0.6% | 1,200 |
| 2017/10/27 | 4,595 | 4,595 | 4,465 | 4,470 | -125 | -2.7% | 2,200 |
| 2017/10/26 | 4,425 | 4,600 | 4,385 | 4,595 | +195 | +4.4% | 6,900 |
| 2017/10/25 | 4,505 | 4,510 | 4,230 | 4,400 | -100 | -2.2% | 7,600 |
| 2017/10/24 | 4,525 | 4,525 | 4,500 | 4,500 | -45 | -1% | 600 |
| 2017/10/23 | 4,530 | 4,575 | 4,495 | 4,545 | +95 | +2.1% | 2,600 |
| 2017/10/20 | 4,540 | 4,545 | 4,450 | 4,450 | -90 | -2% | 3,100 |
| 2017/10/19 | 4,695 | 4,755 | 4,500 | 4,540 | -155 | -3.3% | 6,400 |
| 2017/10/18 | 4,520 | 4,700 | 4,500 | 4,695 | +165 | +3.6% | 1,900 |
| 2017/10/17 | 4,470 | 4,620 | 4,470 | 4,530 | +100 | +2.3% | 4,600 |
| 2017/10/16 | 4,655 | 4,700 | 4,430 | 4,430 | -325 | -6.8% | 8,200 |
| 2017/10/13 | 4,700 | 4,775 | 4,700 | 4,755 | -20 | -0.4% | 2,700 |
| 2017/10/12 | 4,785 | 4,795 | 4,650 | 4,775 | -5 | -0.1% | 4,500 |
| 2017/10/11 | 4,645 | 4,800 | 4,645 | 4,780 | +135 | +2.9% | 8,300 |
| 2017/10/10 | 4,640 | 4,705 | 4,280 | 4,645 | +5 | +0.1% | 12,500 |
| 2017/10/06 | 4,730 | 4,780 | 4,640 | 4,640 | -80 | -1.7% | 4,700 |
| 2017/10/05 | 4,860 | 4,895 | 4,720 | 4,720 | -140 | -2.9% | 3,600 |
1801～
1850
件表示中 / 3694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 | 202,200円 | +7.6% | -12.1% | 4.95% | 19.57倍 | 0.47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 | 305,000円 | -2.3% | -0.4% | 4.36% | 4.42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 | 135,700円 | +6.3% | +3.2% | 3.68% | 9.44倍 | 0.35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 | 38,000円 | +5.2% | - | 0.00% | - | 0.27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 |
| 北越メタル | 137,900円 | -10.4% | +22.0% | 3.26% | 9.65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 |
市場注目の銘柄
チャート関連のコラム
