パンチ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 435 | 435 | 423 | 425 | -10 | -2.3% | 22,000 |
| 2020/07/15 | 424 | 435 | 417 | 435 | +14 | +3.3% | 39,300 |
| 2020/07/14 | 419 | 427 | 414 | 421 | +4 | +1% | 34,500 |
| 2020/07/13 | 413 | 422 | 406 | 417 | +13 | +3.2% | 29,400 |
| 2020/07/10 | 400 | 410 | 400 | 404 | ±0 | ±0% | 39,100 |
| 2020/07/09 | 399 | 415 | 399 | 404 | -2 | -0.5% | 59,400 |
| 2020/07/08 | 411 | 424 | 406 | 406 | -10 | -2.4% | 29,400 |
| 2020/07/07 | 420 | 420 | 408 | 416 | +1 | +0.2% | 21,200 |
| 2020/07/06 | 400 | 416 | 400 | 415 | +12 | +3% | 22,400 |
| 2020/07/03 | 395 | 403 | 394 | 403 | +8 | +2% | 23,300 |
| 2020/07/02 | 397 | 403 | 393 | 395 | -4 | -1% | 34,400 |
| 2020/07/01 | 417 | 417 | 393 | 399 | -18 | -4.3% | 45,200 |
| 2020/06/30 | 439 | 439 | 414 | 417 | -13 | -3% | 29,000 |
| 2020/06/29 | 429 | 435 | 407 | 430 | +2 | +0.5% | 52,200 |
| 2020/06/26 | 440 | 440 | 424 | 428 | -12 | -2.7% | 27,700 |
| 2020/06/25 | 440 | 441 | 430 | 440 | +7 | +1.6% | 62,800 |
| 2020/06/24 | 430 | 437 | 428 | 433 | +8 | +1.9% | 38,100 |
| 2020/06/23 | 425 | 433 | 422 | 425 | +2 | +0.5% | 35,300 |
| 2020/06/22 | 414 | 424 | 411 | 423 | +17 | +4.2% | 39,300 |
| 2020/06/19 | 409 | 412 | 401 | 406 | -6 | -1.5% | 35,200 |
| 2020/06/18 | 410 | 415 | 399 | 412 | +3 | +0.7% | 37,500 |
| 2020/06/17 | 411 | 414 | 404 | 409 | -6 | -1.4% | 28,600 |
| 2020/06/16 | 398 | 419 | 398 | 415 | +25 | +6.4% | 61,900 |
| 2020/06/15 | 402 | 406 | 390 | 390 | -16 | -3.9% | 54,700 |
| 2020/06/12 | 412 | 415 | 396 | 406 | -21 | -4.9% | 81,300 |
| 2020/06/11 | 447 | 447 | 422 | 427 | -15 | -3.4% | 52,600 |
| 2020/06/10 | 443 | 449 | 435 | 442 | -2 | -0.5% | 29,900 |
| 2020/06/09 | 458 | 458 | 439 | 444 | -10 | -2.2% | 39,900 |
| 2020/06/08 | 447 | 455 | 438 | 454 | +15 | +3.4% | 55,000 |
| 2020/06/05 | 449 | 449 | 437 | 439 | -7 | -1.6% | 36,800 |
| 2020/06/04 | 455 | 455 | 436 | 446 | -1 | -0.2% | 36,700 |
| 2020/06/03 | 451 | 454 | 440 | 447 | ±0 | ±0% | 45,000 |
| 2020/06/02 | 438 | 452 | 438 | 447 | +10 | +2.3% | 45,300 |
| 2020/06/01 | 445 | 458 | 434 | 437 | -11 | -2.5% | 74,600 |
| 2020/05/29 | 455 | 466 | 446 | 448 | -23 | -4.9% | 110,400 |
| 2020/05/28 | 449 | 476 | 442 | 471 | +24 | +5.4% | 268,700 |
| 2020/05/27 | 427 | 449 | 427 | 447 | +18 | +4.2% | 79,800 |
| 2020/05/26 | 424 | 434 | 417 | 429 | +10 | +2.4% | 95,900 |
| 2020/05/25 | 430 | 435 | 412 | 419 | +13 | +3.2% | 182,300 |
| 2020/05/22 | 374 | 411 | 357 | 406 | +34 | +9.1% | 382,800 |
| 2020/05/21 | 387 | 387 | 371 | 372 | -11 | -2.9% | 30,000 |
| 2020/05/20 | 372 | 383 | 370 | 383 | +11 | +3% | 51,100 |
| 2020/05/19 | 368 | 374 | 364 | 372 | +17 | +4.8% | 95,400 |
| 2020/05/18 | 350 | 358 | 341 | 355 | +3 | +0.9% | 44,200 |
| 2020/05/15 | 347 | 355 | 338 | 352 | +10 | +2.9% | 24,400 |
| 2020/05/14 | 357 | 357 | 342 | 342 | -21 | -5.8% | 64,800 |
| 2020/05/13 | 355 | 366 | 352 | 363 | +1 | +0.3% | 44,500 |
| 2020/05/12 | 365 | 373 | 361 | 362 | -3 | -0.8% | 31,600 |
| 2020/05/11 | 353 | 367 | 352 | 365 | +15 | +4.3% | 71,400 |
| 2020/05/08 | 328 | 350 | 328 | 350 | +30 | +9.4% | 94,900 |
1251～
1300
件表示中 / 3098件
類似銘柄と比較する
現在ご覧いただいている「パンチ」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 |
|---|---|---|---|---|---|---|---|---|
| パンチ | 44,000円 | +0.7% | -16.3% | 4.15% | 40.40倍 | 0.55倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| ヤマダ | 512,000円 | +1.9% | -13.2% | 4.10% | 8.63倍 | 0.75倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ヨシタケ | 87,600円 | +7.0% | +9.7% | 3.20% | 9.40倍 | 0.66倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 水道機 | 273,100円 | +15.5% | -9.2% | 2.01% | 9.77倍 | 1.15倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 丸山製 | 228,300円 | +2.5% | +8.2% | 3.29% | 12.97倍 | 0.47倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
市場注目の銘柄
チャート関連のコラム
