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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/20 | 926.5 | 943.5 | 926.5 | 932.5 | -7.5 | -0.8% | 120,400 |
| 2017/10/19 | 957.5 | 958 | 937.5 | 940 | -15.5 | -1.6% | 167,600 |
| 2017/10/18 | 975.5 | 975.5 | 955 | 955.5 | -14 | -1.4% | 138,200 |
| 2017/10/17 | 959 | 978 | 941.5 | 969.5 | +10.5 | +1.1% | 256,600 |
| 2017/10/16 | 975 | 975 | 954 | 959 | -20.5 | -2.1% | 213,800 |
| 2017/10/13 | 979.5 | 983.5 | 962.5 | 979.5 | +3 | +0.3% | 162,800 |
| 2017/10/12 | 966.5 | 981.5 | 965.5 | 976.5 | +7 | +0.7% | 147,400 |
| 2017/10/11 | 995 | 995 | 965.5 | 969.5 | -10.5 | -1.1% | 178,400 |
| 2017/10/10 | 986 | 1,000.5 | 975 | 980 | -0.5 | -0.1% | 146,600 |
| 2017/10/06 | 981.5 | 1,004.5 | 978.5 | 980.5 | -3.5 | -0.4% | 134,800 |
| 2017/10/05 | 1,003.5 | 1,009.5 | 978.5 | 984 | -25.5 | -2.5% | 288,600 |
| 2017/10/04 | 1,028 | 1,033 | 1,006.5 | 1,009.5 | -28.5 | -2.7% | 211,800 |
| 2017/10/03 | 1,040 | 1,048.5 | 1,018.5 | 1,038 | +3 | +0.3% | 222,200 |
| 2017/10/02 | 1,000.5 | 1,044.5 | 1,000.5 | 1,035 | +43 | +4.3% | 440,400 |
| 2017/09/29 | 996.5 | 1,005 | 991 | 992 | -3.5 | -0.4% | 170,800 |
1851～
1900
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
