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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,148 | 1,177 | 1,109 | 1,110 | -46 | -4% | 153,000 |
| 2018/04/11 | 1,157 | 1,185 | 1,144 | 1,156 | +7 | +0.6% | 134,400 |
| 2018/04/10 | 1,089 | 1,154 | 1,076 | 1,149 | +65 | +6% | 172,400 |
| 2018/04/09 | 1,070 | 1,095 | 1,070 | 1,084 | +6 | +0.6% | 131,500 |
| 2018/04/06 | 1,120 | 1,129 | 1,075 | 1,078 | -29 | -2.6% | 137,400 |
| 2018/04/05 | 1,117 | 1,119 | 1,086 | 1,107 | -3 | -0.3% | 190,900 |
| 2018/04/04 | 1,143 | 1,149 | 1,100 | 1,110 | -11 | -1% | 132,400 |
| 2018/04/03 | 1,129 | 1,131 | 1,102 | 1,121 | -29 | -2.5% | 124,600 |
| 2018/04/02 | 1,134 | 1,169 | 1,130 | 1,150 | +16 | +1.4% | 110,400 |
| 2018/03/30 | 1,135 | 1,151 | 1,127 | 1,134 | +19 | +1.7% | 82,200 |
| 2018/03/29 | 1,151 | 1,153 | 1,095 | 1,115 | -27 | -2.4% | 137,500 |
| 2018/03/28 | 1,130 | 1,161 | 1,127 | 1,142 | -4 | -0.3% | 105,400 |
| 2018/03/27 | 1,145 | 1,163 | 1,137 | 1,146 | +33 | +3% | 110,500 |
| 2018/03/26 | 1,072 | 1,113 | 1,068 | 1,113 | -19 | -1.7% | 172,300 |
| 2018/03/23 | 1,172 | 1,172 | 1,124 | 1,132 | -80 | -6.6% | 197,500 |
| 2018/03/22 | 1,206 | 1,232 | 1,188 | 1,212 | +10 | +0.8% | 82,200 |
| 2018/03/20 | 1,171 | 1,203 | 1,170 | 1,202 | -8 | -0.7% | 102,600 |
| 2018/03/19 | 1,245 | 1,261 | 1,185 | 1,210 | -50 | -4% | 274,800 |
| 2018/03/16 | 1,242 | 1,267 | 1,242 | 1,260 | +12 | +1% | 93,300 |
| 2018/03/15 | 1,266 | 1,266 | 1,217 | 1,248 | -27 | -2.1% | 189,700 |
| 2018/03/14 | 1,279 | 1,294 | 1,265 | 1,275 | -29 | -2.2% | 136,000 |
| 2018/03/13 | 1,278 | 1,304 | 1,262 | 1,304 | +8 | +0.6% | 97,500 |
| 2018/03/12 | 1,310 | 1,345 | 1,274 | 1,296 | +13 | +1% | 200,900 |
| 2018/03/09 | 1,258 | 1,297 | 1,247 | 1,283 | +37 | +3% | 172,400 |
| 2018/03/08 | 1,267 | 1,276 | 1,240 | 1,246 | -18 | -1.4% | 101,500 |
| 2018/03/07 | 1,280 | 1,290 | 1,244 | 1,264 | -27 | -2.1% | 128,500 |
| 2018/03/06 | 1,303 | 1,333 | 1,281 | 1,291 | +28 | +2.2% | 114,400 |
| 2018/03/05 | 1,348 | 1,357 | 1,253 | 1,263 | -96 | -7.1% | 270,900 |
| 2018/03/02 | 1,346 | 1,368 | 1,320 | 1,359 | -47 | -3.3% | 261,600 |
| 2018/03/01 | 1,394 | 1,421 | 1,336 | 1,406 | +21 | +1.5% | 502,400 |
| 2018/02/28 | 1,307 | 1,400 | 1,295 | 1,385 | +85 | +6.5% | 345,900 |
| 2018/02/27 | 1,316 | 1,317 | 1,288 | 1,300 | -4 | -0.3% | 90,400 |
| 2018/02/26 | 1,321 | 1,337 | 1,292 | 1,304 | -13 | -1% | 120,300 |
| 2018/02/23 | 1,284 | 1,321 | 1,280 | 1,317 | +38 | +3% | 149,200 |
| 2018/02/22 | 1,251 | 1,285 | 1,247 | 1,279 | +12 | +0.9% | 138,200 |
| 2018/02/21 | 1,269 | 1,295 | 1,247 | 1,267 | ±0 | ±0% | 154,400 |
| 2018/02/20 | 1,295 | 1,295 | 1,249 | 1,267 | -26 | -2% | 219,200 |
| 2018/02/19 | 1,222 | 1,295 | 1,222 | 1,293 | +96 | +8% | 236,300 |
| 2018/02/16 | 1,215 | 1,217 | 1,191 | 1,197 | +6 | +0.5% | 156,500 |
| 2018/02/15 | 1,182 | 1,218 | 1,174 | 1,191 | +25 | +2.1% | 112,100 |
| 2018/02/14 | 1,279 | 1,279 | 1,145 | 1,166 | -111 | -8.7% | 286,000 |
| 2018/02/13 | 1,265 | 1,317 | 1,242 | 1,277 | +73 | +6.1% | 379,000 |
| 2018/02/09 | 1,224 | 1,265 | 1,161 | 1,204 | -87 | -6.7% | 448,800 |
| 2018/02/08 | 1,272 | 1,300 | 1,258 | 1,291 | +29 | +2.3% | 157,200 |
| 2018/02/07 | 1,379 | 1,387 | 1,260 | 1,262 | +7 | +0.6% | 161,500 |
| 2018/02/06 | 1,254 | 1,299 | 1,186 | 1,255 | -128 | -9.3% | 271,200 |
| 2018/02/05 | 1,413 | 1,421 | 1,364 | 1,383 | -57 | -4% | 198,800 |
| 2018/02/02 | 1,488 | 1,488 | 1,434 | 1,440 | -41 | -2.8% | 130,600 |
| 2018/02/01 | 1,430 | 1,485 | 1,430 | 1,481 | +58 | +4.1% | 137,400 |
| 2018/01/31 | 1,436 | 1,469 | 1,418 | 1,423 | -23 | -1.6% | 155,500 |
1801～
1850
件表示中 / 3099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 | 43,600円 | +0.7% | -16.3% | 4.19% | 40.04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 |
| ヨシタケ | 89,400円 | +7.0% | +9.7% | 3.13% | 9.60倍 | 0.68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 |
| 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 |
| 水道機 | 277,100円 | +15.5% | -9.2% | 1.98% | 9.91倍 | 1.17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 | 229,500円 | +2.5% | +8.2% | 3.27% | 13.04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
