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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/04 | 4,845 | 4,860 | 4,700 | 4,860 | +20 | +0.4% | 8,700 |
| 2017/10/03 | 4,905 | 4,925 | 4,765 | 4,840 | -90 | -1.8% | 9,500 |
| 2017/10/02 | 4,965 | 4,970 | 4,870 | 4,930 | -35 | -0.7% | 4,600 |
| 2017/09/29 | 4,985 | 4,990 | 4,815 | 4,965 | +25 | +0.5% | 8,200 |
| 2017/09/28 | 4,830 | 4,940 | 4,810 | 4,940 | +40 | +0.8% | 9,200 |
| 2017/09/27 | 4,825 | 4,915 | 4,815 | 4,900 | +3,937 | +408.8% | 7,800 |
| 2017/09/26 | 975 | 975 | 939 | 963 | -12 | -1.2% | 51,000 |
| 2017/09/25 | 937 | 975 | 925 | 975 | +53 | +5.7% | 75,000 |
| 2017/09/22 | 942 | 955 | 900 | 922 | -27 | -2.8% | 70,000 |
| 2017/09/21 | 916 | 950 | 901 | 949 | +34 | +3.7% | 118,000 |
| 2017/09/20 | 878 | 917 | 870 | 915 | +25 | +2.8% | 78,000 |
| 2017/09/19 | 895 | 936 | 890 | 890 | +40 | +4.7% | 205,000 |
| 2017/09/15 | 790 | 855 | 777 | 850 | +62 | +7.9% | 86,000 |
| 2017/09/14 | 810 | 825 | 780 | 788 | -41 | -4.9% | 80,000 |
| 2017/09/13 | 829 | 937 | 824 | 829 | +19 | +2.3% | 255,000 |
| 2017/09/12 | 795 | 810 | 780 | 810 | +61 | +8.1% | 212,000 |
| 2017/09/11 | 726 | 749 | 707 | 749 | +84 | +12.6% | 145,000 |
| 2017/09/08 | 663 | 674 | 663 | 665 | -15 | -2.2% | 9,000 |
| 2017/09/07 | 680 | 680 | 680 | 680 | ±0 | ±0% | 1,000 |
| 2017/09/06 | 670 | 690 | 659 | 680 | +5 | +0.7% | 10,000 |
| 2017/09/05 | 695 | 695 | 675 | 675 | -10 | -1.5% | 13,000 |
| 2017/09/04 | 708 | 708 | 685 | 685 | -15 | -2.1% | 9,000 |
| 2017/09/01 | 704 | 704 | 700 | 700 | +2 | +0.3% | 5,000 |
| 2017/08/31 | 700 | 700 | 695 | 698 | -2 | -0.3% | 10,000 |
| 2017/08/30 | 700 | 700 | 695 | 700 | -4 | -0.6% | 10,000 |
| 2017/08/29 | 705 | 708 | 690 | 704 | +4 | +0.6% | 13,000 |
1901～
1950
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
