放電精密加工研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,330 | 1,424 | 1,330 | 1,402 | +57 | +4.2% | 103,500 |
| 2025/05/01 | 1,376 | 1,397 | 1,345 | 1,345 | -1 | -0.1% | 45,400 |
| 2025/04/30 | 1,326 | 1,355 | 1,313 | 1,346 | +23 | +1.7% | 35,900 |
| 2025/04/28 | 1,324 | 1,372 | 1,308 | 1,323 | +24 | +1.8% | 79,100 |
| 2025/04/25 | 1,285 | 1,309 | 1,265 | 1,299 | +49 | +3.9% | 40,700 |
| 2025/04/24 | 1,245 | 1,263 | 1,241 | 1,250 | +17 | +1.4% | 38,100 |
| 2025/04/23 | 1,250 | 1,266 | 1,211 | 1,233 | +13 | +1.1% | 39,900 |
| 2025/04/22 | 1,239 | 1,248 | 1,220 | 1,220 | -8 | -0.7% | 18,200 |
| 2025/04/21 | 1,244 | 1,275 | 1,226 | 1,228 | -29 | -2.3% | 39,800 |
| 2025/04/18 | 1,264 | 1,293 | 1,252 | 1,257 | +7 | +0.6% | 48,500 |
| 2025/04/17 | 1,190 | 1,309 | 1,185 | 1,250 | +80 | +6.8% | 124,800 |
| 2025/04/16 | 1,230 | 1,230 | 1,160 | 1,170 | -43 | -3.5% | 55,400 |
| 2025/04/15 | 1,220 | 1,253 | 1,207 | 1,213 | -17 | -1.4% | 53,400 |
| 2025/04/14 | 1,294 | 1,309 | 1,227 | 1,230 | -55 | -4.3% | 95,900 |
| 2025/04/11 | 1,201 | 1,296 | 1,201 | 1,285 | +31 | +2.5% | 72,500 |
| 2025/04/10 | 1,361 | 1,380 | 1,199 | 1,254 | +103 | +8.9% | 242,400 |
| 2025/04/09 | 1,170 | 1,243 | 1,106 | 1,151 | -194 | -14.4% | 274,000 |
| 2025/04/08 | 1,285 | 1,345 | 1,222 | 1,345 | +300 | +28.7% | 228,600 |
| 2025/04/07 | 1,020 | 1,128 | 1,020 | 1,045 | -185 | -15% | 214,000 |
| 2025/04/04 | 1,349 | 1,365 | 1,190 | 1,230 | -179 | -12.7% | 215,700 |
| 2025/04/03 | 1,285 | 1,421 | 1,280 | 1,409 | +39 | +2.8% | 95,200 |
| 2025/04/02 | 1,352 | 1,405 | 1,310 | 1,370 | +15 | +1.1% | 71,200 |
| 2025/04/01 | 1,391 | 1,412 | 1,351 | 1,355 | -30 | -2.2% | 44,300 |
| 2025/03/31 | 1,399 | 1,421 | 1,365 | 1,385 | -44 | -3.1% | 75,700 |
| 2025/03/28 | 1,430 | 1,451 | 1,405 | 1,429 | -1 | -0.1% | 39,500 |
| 2025/03/27 | 1,442 | 1,447 | 1,424 | 1,430 | -24 | -1.7% | 54,200 |
| 2025/03/26 | 1,519 | 1,519 | 1,454 | 1,454 | -39 | -2.6% | 68,000 |
| 2025/03/25 | 1,545 | 1,565 | 1,485 | 1,493 | -42 | -2.7% | 106,700 |
| 2025/03/24 | 1,530 | 1,566 | 1,518 | 1,535 | +75 | +5.1% | 145,100 |
| 2025/03/21 | 1,520 | 1,536 | 1,460 | 1,460 | -41 | -2.7% | 121,000 |
| 2025/03/19 | 1,494 | 1,605 | 1,440 | 1,501 | +17 | +1.1% | 314,800 |
| 2025/03/18 | 1,619 | 1,650 | 1,444 | 1,484 | -31 | -2% | 343,000 |
| 2025/03/17 | 1,379 | 1,540 | 1,379 | 1,515 | +196 | +14.9% | 331,900 |
| 2025/03/14 | 1,316 | 1,329 | 1,303 | 1,319 | +21 | +1.6% | 27,700 |
| 2025/03/13 | 1,305 | 1,331 | 1,298 | 1,298 | +4 | +0.3% | 56,600 |
| 2025/03/12 | 1,307 | 1,311 | 1,283 | 1,294 | -13 | -1% | 52,100 |
| 2025/03/11 | 1,235 | 1,336 | 1,200 | 1,307 | +42 | +3.3% | 73,500 |
| 2025/03/10 | 1,317 | 1,330 | 1,252 | 1,265 | +8 | +0.6% | 69,000 |
| 2025/03/07 | 1,260 | 1,301 | 1,251 | 1,257 | -18 | -1.4% | 46,800 |
| 2025/03/06 | 1,225 | 1,317 | 1,223 | 1,275 | +64 | +5.3% | 86,600 |
| 2025/03/05 | 1,194 | 1,236 | 1,180 | 1,211 | +14 | +1.2% | 35,600 |
| 2025/03/04 | 1,200 | 1,219 | 1,175 | 1,197 | -6 | -0.5% | 27,000 |
| 2025/03/03 | 1,238 | 1,239 | 1,180 | 1,203 | -12 | -1% | 40,100 |
| 2025/02/28 | 1,229 | 1,247 | 1,180 | 1,215 | -39 | -3.1% | 53,400 |
| 2025/02/27 | 1,256 | 1,278 | 1,253 | 1,254 | -7 | -0.6% | 8,800 |
| 2025/02/26 | 1,294 | 1,294 | 1,246 | 1,261 | -20 | -1.6% | 27,000 |
| 2025/02/25 | 1,292 | 1,304 | 1,275 | 1,281 | -25 | -1.9% | 16,600 |
| 2025/02/21 | 1,302 | 1,328 | 1,301 | 1,306 | +1 | +0.1% | 16,000 |
| 2025/02/20 | 1,353 | 1,379 | 1,296 | 1,305 | -28 | -2.1% | 59,900 |
| 2025/02/19 | 1,364 | 1,364 | 1,322 | 1,333 | -10 | -0.7% | 34,500 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「放電精密」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 |
|---|---|---|---|---|---|---|---|---|
| 放電精密 | 140,200円 | +11.7% | -4.2% | 1.07% | 37.80倍 | 2.04倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| ワイエイシイＨＤ | 80,000円 | +4.4% | +1.3% | 4.69% | 9.82倍 | 0.88倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| ＫＶＫ | 186,500円 | +2.4% | -2.3% | 3.75% | 7.86倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| マルマエ | 117,100円 | +60.0% | +999.9% | 2.56% | 13.92倍 | 1.95倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| サンデン | 13,000円 | +0.5% | - | 0.00% | - | 0.64倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
