日本パワーファスニングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 113 | 114 | 112 | 112 | ±0 | ±0% | 27,700 |
| 2024/02/22 | 115 | 115 | 112 | 112 | -2 | -1.8% | 49,100 |
| 2024/02/21 | 113 | 115 | 112 | 114 | +2 | +1.8% | 58,000 |
| 2024/02/20 | 112 | 113 | 110 | 112 | ±0 | ±0% | 52,600 |
| 2024/02/19 | 108 | 112 | 108 | 112 | +4 | +3.7% | 64,100 |
| 2024/02/16 | 108 | 109 | 108 | 108 | -1 | -0.9% | 81,500 |
| 2024/02/15 | 110 | 110 | 108 | 109 | -1 | -0.9% | 30,200 |
| 2024/02/14 | 108 | 110 | 107 | 110 | +1 | +0.9% | 35,500 |
| 2024/02/13 | 107 | 109 | 106 | 109 | +2 | +1.9% | 64,200 |
| 2024/02/09 | 109 | 109 | 107 | 107 | -2 | -1.8% | 21,600 |
| 2024/02/08 | 109 | 109 | 108 | 109 | ±0 | ±0% | 7,000 |
| 2024/02/07 | 109 | 109 | 108 | 109 | ±0 | ±0% | 8,200 |
| 2024/02/06 | 109 | 110 | 109 | 109 | ±0 | ±0% | 11,000 |
| 2024/02/05 | 110 | 110 | 108 | 109 | ±0 | ±0% | 27,500 |
| 2024/02/02 | 108 | 109 | 108 | 109 | +1 | +0.9% | 18,700 |
| 2024/02/01 | 110 | 110 | 108 | 108 | -2 | -1.8% | 37,300 |
| 2024/01/31 | 111 | 111 | 110 | 110 | -1 | -0.9% | 3,900 |
| 2024/01/30 | 110 | 111 | 109 | 111 | +1 | +0.9% | 20,100 |
| 2024/01/29 | 110 | 110 | 109 | 110 | ±0 | ±0% | 14,800 |
| 2024/01/26 | 111 | 111 | 109 | 110 | -1 | -0.9% | 17,800 |
| 2024/01/25 | 110 | 111 | 109 | 111 | +1 | +0.9% | 48,200 |
| 2024/01/24 | 111 | 111 | 109 | 110 | -1 | -0.9% | 32,000 |
| 2024/01/23 | 112 | 112 | 111 | 111 | -2 | -1.8% | 25,700 |
| 2024/01/22 | 111 | 113 | 111 | 113 | +3 | +2.7% | 22,000 |
| 2024/01/19 | 111 | 111 | 108 | 110 | -1 | -0.9% | 100,600 |
| 2024/01/18 | 110 | 111 | 109 | 111 | +1 | +0.9% | 22,500 |
| 2024/01/17 | 110 | 110 | 109 | 110 | +1 | +0.9% | 34,100 |
| 2024/01/16 | 112 | 112 | 109 | 109 | -1 | -0.9% | 18,000 |
| 2024/01/15 | 111 | 111 | 109 | 110 | ±0 | ±0% | 80,500 |
| 2024/01/12 | 111 | 111 | 109 | 110 | ±0 | ±0% | 39,800 |
| 2024/01/11 | 110 | 111 | 110 | 110 | ±0 | ±0% | 43,700 |
| 2024/01/10 | 112 | 112 | 110 | 110 | -2 | -1.8% | 100,200 |
| 2024/01/09 | 112 | 112 | 110 | 112 | +2 | +1.8% | 156,900 |
| 2024/01/05 | 113 | 113 | 110 | 110 | -2 | -1.8% | 190,700 |
| 2024/01/04 | 112 | 130 | 110 | 112 | +5 | +4.7% | 2,663,200 |
| 2023/12/29 | 109 | 109 | 107 | 107 | -1 | -0.9% | 20,400 |
| 2023/12/28 | 108 | 109 | 107 | 108 | +1 | +0.9% | 15,200 |
| 2023/12/27 | 107 | 108 | 106 | 107 | ±0 | ±0% | 34,300 |
| 2023/12/26 | 108 | 108 | 107 | 107 | -2 | -1.8% | 114,900 |
| 2023/12/25 | 108 | 109 | 107 | 109 | +1 | +0.9% | 36,000 |
| 2023/12/22 | 108 | 109 | 108 | 108 | -2 | -1.8% | 39,700 |
| 2023/12/21 | 109 | 110 | 108 | 110 | +1 | +0.9% | 28,500 |
| 2023/12/20 | 109 | 110 | 108 | 109 | ±0 | ±0% | 41,300 |
| 2023/12/19 | 108 | 110 | 108 | 109 | ±0 | ±0% | 17,200 |
| 2023/12/18 | 109 | 110 | 108 | 109 | -1 | -0.9% | 16,100 |
| 2023/12/15 | 110 | 110 | 109 | 110 | ±0 | ±0% | 12,200 |
| 2023/12/14 | 111 | 111 | 109 | 110 | -1 | -0.9% | 18,700 |
| 2023/12/13 | 110 | 111 | 110 | 111 | +1 | +0.9% | 9,200 |
| 2023/12/12 | 111 | 113 | 110 | 110 | -1 | -0.9% | 39,800 |
| 2023/12/11 | 115 | 115 | 111 | 111 | -3 | -2.6% | 34,600 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「パワーファス」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 |
|---|---|---|---|---|---|---|---|---|
| パワーファス | 15,200円 | +2.8% | - | 1.64% | 34.47倍 | 0.72倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| 日本調理 | 292,100円 | -4.5% | -27.0% | 3.42% | 11.33倍 | 0.50倍 |
|
食器洗浄機など業務用厨房機器を製造。学校給食軸に民間向けも開拓。配当性向３０％以上目安 |
| オーネックス | 190,000円 | +4.0% | -9.8% | 1.05% | 7.75倍 | 0.54倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| ロブテックス | 126,000円 | +1.0% | -37.1% | 2.78% | 13.84倍 | 0.51倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
| 昭和鉄 | 255,600円 | +8.0% | +999.9% | 1.96% | 2.60倍 | 0.33倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
市場注目の銘柄
チャート関連のコラム
