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 |
---|---|---|---|---|---|---|---|
2018/02/27 | 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 |
2018/01/30 | 1,495 | 1,495 | 1,437 | 1,446 | -53 | -3.5% | 176,700 |
2018/01/29 | 1,466 | 1,513 | 1,451 | 1,499 | +53 | +3.7% | 265,000 |
2018/01/26 | 1,442 | 1,465 | 1,442 | 1,446 | +4 | +0.3% | 84,200 |
2018/01/25 | 1,457 | 1,466 | 1,435 | 1,442 | -26 | -1.8% | 114,300 |
2018/01/24 | 1,490 | 1,490 | 1,436 | 1,468 | -31 | -2.1% | 193,900 |
2018/01/23 | 1,500 | 1,503 | 1,472 | 1,499 | -5 | -0.3% | 141,300 |
2018/01/22 | 1,505 | 1,520 | 1,487 | 1,504 | -8 | -0.5% | 146,600 |
2018/01/19 | 1,456 | 1,518 | 1,456 | 1,512 | +52 | +3.6% | 248,300 |
2018/01/18 | 1,502 | 1,533 | 1,456 | 1,460 | -26 | -1.7% | 300,700 |
2018/01/17 | 1,446 | 1,507 | 1,440 | 1,486 | +29 | +2% | 187,900 |
2018/01/16 | 1,480 | 1,482 | 1,418 | 1,457 | -18 | -1.2% | 253,300 |
2018/01/15 | 1,500 | 1,509 | 1,459 | 1,475 | -20 | -1.3% | 217,700 |
2018/01/12 | 1,460 | 1,510 | 1,447 | 1,495 | +55 | +3.8% | 308,600 |
2018/01/11 | 1,470 | 1,470 | 1,431 | 1,440 | -37 | -2.5% | 251,600 |
2018/01/10 | 1,407 | 1,487 | 1,407 | 1,477 | +81 | +5.8% | 464,600 |
2018/01/09 | 1,392 | 1,405 | 1,373 | 1,396 | +6 | +0.4% | 142,100 |
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 |
1801~
1850
件表示中 / 3068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 | 37,800円 | -2.3% | -29.9% | 4.79% | 57.80倍 | 0.47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 | 76,000円 | +7.0% | +9.7% | 3.68% | 8.16倍 | 0.57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 |
岡野バル | 590,000円 | -15.2% | - | 1.02% | 13.53倍 | 0.80倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
ジェイイーティ | 75,600円 | +5.3% | +4.2% | 0.93% | 26.82倍 | 0.80倍 |
|
半導体洗浄装置メーカー。09年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
丸山製 | 202,000円 | +2.5% | +8.2% | 3.71% | 11.49倍 | 0.41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