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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,650 | 1,664 | 1,598 | 1,634 | +15 | +0.9% | 67,200 |
| 2025/06/13 | 1,608 | 1,659 | 1,557 | 1,619 | -6 | -0.4% | 76,500 |
| 2025/06/12 | 1,584 | 1,636 | 1,580 | 1,625 | +40 | +2.5% | 59,300 |
| 2025/06/11 | 1,633 | 1,633 | 1,584 | 1,585 | -40 | -2.5% | 64,600 |
| 2025/06/10 | 1,642 | 1,669 | 1,625 | 1,625 | -17 | -1% | 55,100 |
| 2025/06/09 | 1,700 | 1,702 | 1,637 | 1,642 | -24 | -1.4% | 100,500 |
| 2025/06/06 | 1,625 | 1,693 | 1,620 | 1,666 | +81 | +5.1% | 140,600 |
| 2025/06/05 | 1,650 | 1,705 | 1,547 | 1,585 | -25 | -1.6% | 138,800 |
| 2025/06/04 | 1,643 | 1,643 | 1,603 | 1,610 | -3 | -0.2% | 29,800 |
| 2025/06/03 | 1,592 | 1,683 | 1,592 | 1,613 | +16 | +1% | 62,400 |
| 2025/06/02 | 1,633 | 1,635 | 1,532 | 1,597 | -36 | -2.2% | 50,400 |
| 2025/05/30 | 1,615 | 1,640 | 1,592 | 1,633 | +18 | +1.1% | 35,800 |
| 2025/05/29 | 1,629 | 1,647 | 1,605 | 1,615 | -11 | -0.7% | 33,900 |
| 2025/05/28 | 1,619 | 1,630 | 1,577 | 1,626 | +28 | +1.8% | 68,000 |
| 2025/05/27 | 1,576 | 1,620 | 1,557 | 1,598 | +37 | +2.4% | 40,900 |
| 2025/05/26 | 1,557 | 1,619 | 1,547 | 1,561 | -6 | -0.4% | 47,200 |
| 2025/05/23 | 1,600 | 1,605 | 1,555 | 1,567 | -38 | -2.4% | 63,700 |
| 2025/05/22 | 1,504 | 1,617 | 1,490 | 1,605 | +80 | +5.2% | 112,900 |
| 2025/05/21 | 1,495 | 1,555 | 1,495 | 1,525 | +30 | +2% | 42,800 |
| 2025/05/20 | 1,541 | 1,555 | 1,495 | 1,495 | -35 | -2.3% | 51,200 |
| 2025/05/19 | 1,500 | 1,534 | 1,486 | 1,530 | +31 | +2.1% | 73,400 |
| 2025/05/16 | 1,480 | 1,522 | 1,461 | 1,499 | +30 | +2% | 104,900 |
| 2025/05/15 | 1,404 | 1,480 | 1,404 | 1,469 | +64 | +4.6% | 103,200 |
| 2025/05/14 | 1,414 | 1,428 | 1,394 | 1,405 | +1 | +0.1% | 42,400 |
| 2025/05/13 | 1,426 | 1,439 | 1,388 | 1,404 | +8 | +0.6% | 46,700 |
| 2025/05/12 | 1,380 | 1,431 | 1,369 | 1,396 | +16 | +1.2% | 68,000 |
| 2025/05/09 | 1,419 | 1,426 | 1,341 | 1,380 | -38 | -2.7% | 94,800 |
| 2025/05/08 | 1,382 | 1,475 | 1,382 | 1,418 | +23 | +1.6% | 112,600 |
| 2025/05/07 | 1,427 | 1,427 | 1,361 | 1,395 | -7 | -0.5% | 50,700 |
| 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 |
1～
50
件表示中 / 3721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 | 163,400円 | +11.7% | -4.2% | 0.92% | 44.06倍 | 2.37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 |
| 日樹工 | 83,700円 | -3.3% | -14.2% | 4.18% | 26.84倍 | 0.37倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 木村化 | 88,200円 | -3.5% | -15.7% | 4.65% | 9.60倍 | 0.91倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| ＡＩメカテック | 283,100円 | +29.8% | +832.1% | 1.59% | 81.14倍 | 1.78倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 酒井重 | 196,800円 | +7.7% | -16.3% | 5.34% | 18.65倍 | 0.56倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
