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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,351 | 1,401 | 1,344 | 1,390 | +55 | +4.1% | 211,900 |
| 2018/01/04 | 1,403 | 1,403 | 1,321 | 1,335 | -28 | -2.1% | 222,400 |
| 2017/12/29 | 1,382 | 1,415 | 1,356 | 1,363 | -18 | -1.3% | 179,200 |
| 2017/12/28 | 1,417 | 1,442 | 1,372 | 1,381 | -33 | -2.3% | 308,100 |
| 2017/12/27 | 1,363 | 1,415 | 1,356 | 1,414 | +86 | +6.5% | 209,700 |
| 2017/12/26 | 1,331.5 | 1,347.5 | 1,321 | 1,328 | -12 | -0.9% | 116,600 |
| 2017/12/25 | 1,345 | 1,357.5 | 1,335 | 1,340 | -1 | -0.1% | 136,200 |
| 2017/12/22 | 1,344 | 1,355 | 1,314 | 1,341 | +2.5 | +0.2% | 165,600 |
| 2017/12/21 | 1,365 | 1,365 | 1,330.5 | 1,338.5 | -8 | -0.6% | 156,000 |
| 2017/12/20 | 1,367 | 1,382.5 | 1,331 | 1,346.5 | -13.5 | -1% | 266,800 |
| 2017/12/19 | 1,350.5 | 1,417.5 | 1,331 | 1,360 | +16 | +1.2% | 713,600 |
| 2017/12/18 | 1,278.5 | 1,362.5 | 1,266.5 | 1,344 | +140.5 | +11.7% | 696,400 |
| 2017/12/15 | 1,225 | 1,229 | 1,198.5 | 1,203.5 | -25 | -2% | 208,800 |
| 2017/12/14 | 1,182 | 1,235.5 | 1,177.5 | 1,228.5 | +39.5 | +3.3% | 217,400 |
| 2017/12/13 | 1,204 | 1,215 | 1,188 | 1,189 | -16.5 | -1.4% | 213,800 |
| 2017/12/12 | 1,232.5 | 1,240 | 1,203.5 | 1,205.5 | -18 | -1.5% | 193,200 |
| 2017/12/11 | 1,265 | 1,274 | 1,222 | 1,223.5 | -29 | -2.3% | 241,600 |
| 2017/12/08 | 1,257 | 1,280 | 1,221 | 1,252.5 | +7 | +0.6% | 263,000 |
| 2017/12/07 | 1,212.5 | 1,253.5 | 1,212.5 | 1,245.5 | +37.5 | +3.1% | 243,200 |
| 2017/12/06 | 1,187 | 1,228 | 1,182 | 1,208 | +16 | +1.3% | 417,800 |
| 2017/12/05 | 1,222 | 1,222 | 1,185 | 1,192 | -38.5 | -3.1% | 179,800 |
| 2017/12/04 | 1,231.5 | 1,245.5 | 1,223 | 1,230.5 | -3.5 | -0.3% | 140,800 |
| 2017/12/01 | 1,250 | 1,278 | 1,234 | 1,234 | +11 | +0.9% | 157,200 |
| 2017/11/30 | 1,242.5 | 1,257 | 1,211 | 1,223 | -19 | -1.5% | 207,600 |
| 2017/11/29 | 1,265 | 1,291.5 | 1,235 | 1,242 | -16.5 | -1.3% | 249,600 |
| 2017/11/28 | 1,322.5 | 1,324.5 | 1,258 | 1,258.5 | -64 | -4.8% | 263,200 |
| 2017/11/27 | 1,330.5 | 1,340.5 | 1,312.5 | 1,322.5 | -3.5 | -0.3% | 308,800 |
| 2017/11/24 | 1,330 | 1,359.5 | 1,325 | 1,326 | -18 | -1.3% | 243,600 |
| 2017/11/22 | 1,319 | 1,355 | 1,315 | 1,344 | +19 | +1.4% | 306,000 |
| 2017/11/21 | 1,290 | 1,360 | 1,272 | 1,325 | +23 | +1.8% | 506,800 |
| 2017/11/20 | 1,380 | 1,410 | 1,257.5 | 1,302 | -54 | -4% | 961,600 |
| 2017/11/17 | 1,292.5 | 1,360 | 1,283.5 | 1,356 | +83.5 | +6.6% | 821,800 |
| 2017/11/16 | 1,220.5 | 1,288 | 1,215.5 | 1,272.5 | +33.5 | +2.7% | 666,000 |
| 2017/11/15 | 1,220 | 1,259 | 1,184 | 1,239 | +89.5 | +7.8% | 1,314,800 |
| 2017/11/14 | 1,150 | 1,203.5 | 1,143.5 | 1,149.5 | +14 | +1.2% | 636,800 |
| 2017/11/13 | 1,100 | 1,154.5 | 1,090.5 | 1,135.5 | +68 | +6.4% | 933,800 |
| 2017/11/10 | 957.5 | 1,077.5 | 957.5 | 1,067.5 | +81 | +8.2% | 915,000 |
| 2017/11/09 | 986 | 1,005 | 963.5 | 986.5 | -2 | -0.2% | 151,000 |
| 2017/11/08 | 1,000 | 1,000 | 978 | 988.5 | -1 | -0.1% | 99,800 |
| 2017/11/07 | 987 | 997 | 981 | 989.5 | +5 | +0.5% | 104,600 |
| 2017/11/06 | 1,006.5 | 1,007.5 | 983 | 984.5 | -15 | -1.5% | 133,000 |
| 2017/11/02 | 1,018 | 1,018 | 999.5 | 999.5 | -21 | -2.1% | 152,400 |
| 2017/11/01 | 1,027.5 | 1,027.5 | 1,005 | 1,020.5 | -6 | -0.6% | 188,800 |
| 2017/10/31 | 1,003 | 1,028 | 1,001 | 1,026.5 | +16.5 | +1.6% | 143,800 |
| 2017/10/30 | 1,024.5 | 1,024.5 | 996 | 1,010 | -15 | -1.5% | 289,800 |
| 2017/10/27 | 1,016 | 1,031 | 1,005.5 | 1,025 | +22.5 | +2.2% | 223,800 |
| 2017/10/26 | 977.5 | 1,006.5 | 972 | 1,002.5 | +25.5 | +2.6% | 179,000 |
| 2017/10/25 | 982 | 1,005 | 972.5 | 977 | +0.5 | +0.1% | 178,800 |
| 2017/10/24 | 956 | 981.5 | 942.5 | 976.5 | +16.5 | +1.7% | 136,800 |
| 2017/10/23 | 949 | 967 | 947 | 960 | +27.5 | +2.9% | 163,600 |
1801～
1850
件表示中 / 3033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 | 36,000円 | -2.3% | -29.9% | 5.03% | 55.05倍 | 0.45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 |
| ヨシタケ | 72,300円 | +7.0% | +9.7% | 3.87% | 7.76倍 | 0.55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 |
| 丸山製 | 199,900円 | +2.5% | +8.2% | 3.75% | 11.47倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ナガオカ | 132,200円 | -5.3% | -15.2% | 2.65% | 9.22倍 | 1.31倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| テセック | 157,900円 | -6.7% | -79.2% | 6.33% | 86.47倍 | 0.61倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
