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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,332 | 1,376 | 1,332 | 1,343 | +29 | +2.2% | 61,500 |
| 2025/02/17 | 1,295 | 1,336 | 1,281 | 1,314 | +42 | +3.3% | 48,000 |
| 2025/02/14 | 1,286 | 1,307 | 1,266 | 1,272 | -14 | -1.1% | 23,400 |
| 2025/02/13 | 1,328 | 1,328 | 1,285 | 1,286 | -17 | -1.3% | 25,900 |
| 2025/02/12 | 1,265 | 1,303 | 1,251 | 1,303 | +40 | +3.2% | 29,200 |
| 2025/02/10 | 1,268 | 1,317 | 1,262 | 1,263 | +1 | +0.1% | 29,700 |
| 2025/02/07 | 1,284 | 1,294 | 1,254 | 1,262 | -23 | -1.8% | 25,800 |
| 2025/02/06 | 1,269 | 1,330 | 1,269 | 1,285 | +17 | +1.3% | 50,200 |
| 2025/02/05 | 1,289 | 1,289 | 1,252 | 1,268 | +9 | +0.7% | 22,500 |
| 2025/02/04 | 1,217 | 1,259 | 1,215 | 1,259 | +42 | +3.5% | 35,900 |
| 2025/02/03 | 1,195 | 1,231 | 1,181 | 1,217 | +5 | +0.4% | 29,400 |
| 2025/01/31 | 1,219 | 1,234 | 1,204 | 1,212 | +2 | +0.2% | 25,400 |
| 2025/01/30 | 1,250 | 1,250 | 1,205 | 1,210 | -40 | -3.2% | 34,600 |
| 2025/01/29 | 1,268 | 1,296 | 1,250 | 1,250 | -25 | -2% | 28,600 |
| 2025/01/28 | 1,261 | 1,278 | 1,233 | 1,275 | -4 | -0.3% | 48,500 |
| 2025/01/27 | 1,311 | 1,330 | 1,279 | 1,279 | -25 | -1.9% | 55,200 |
| 2025/01/24 | 1,271 | 1,325 | 1,268 | 1,304 | +15 | +1.2% | 59,500 |
| 2025/01/23 | 1,262 | 1,339 | 1,231 | 1,289 | +30 | +2.4% | 100,700 |
| 2025/01/22 | 1,189 | 1,271 | 1,189 | 1,259 | +87 | +7.4% | 74,200 |
| 2025/01/21 | 1,199 | 1,203 | 1,172 | 1,172 | -11 | -0.9% | 29,700 |
| 2025/01/20 | 1,216 | 1,266 | 1,181 | 1,183 | -29 | -2.4% | 78,300 |
| 2025/01/17 | 1,237 | 1,237 | 1,195 | 1,212 | -28 | -2.3% | 69,800 |
| 2025/01/16 | 1,263 | 1,293 | 1,221 | 1,240 | +3 | +0.2% | 86,000 |
| 2025/01/15 | 1,305 | 1,340 | 1,223 | 1,237 | -128 | -9.4% | 197,900 |
| 2025/01/14 | 1,330 | 1,450 | 1,329 | 1,365 | +48 | +3.6% | 313,600 |
| 2025/01/10 | 1,235 | 1,345 | 1,216 | 1,317 | +34 | +2.7% | 95,200 |
| 2025/01/09 | 1,231 | 1,332 | 1,231 | 1,283 | +52 | +4.2% | 208,200 |
| 2025/01/08 | 1,250 | 1,255 | 1,217 | 1,231 | -1 | -0.1% | 57,700 |
| 2025/01/07 | 1,172 | 1,250 | 1,172 | 1,232 | +69 | +5.9% | 124,100 |
| 2025/01/06 | 1,198 | 1,212 | 1,155 | 1,163 | +3 | +0.3% | 77,300 |
| 2024/12/30 | 1,145 | 1,163 | 1,141 | 1,160 | +12 | +1% | 21,400 |
| 2024/12/27 | 1,140 | 1,185 | 1,140 | 1,148 | +12 | +1.1% | 35,200 |
| 2024/12/26 | 1,149 | 1,168 | 1,132 | 1,136 | -14 | -1.2% | 56,100 |
| 2024/12/25 | 1,170 | 1,180 | 1,150 | 1,150 | -26 | -2.2% | 37,900 |
| 2024/12/24 | 1,210 | 1,210 | 1,176 | 1,176 | -27 | -2.2% | 27,100 |
| 2024/12/23 | 1,171 | 1,217 | 1,159 | 1,203 | +20 | +1.7% | 49,800 |
| 2024/12/20 | 1,166 | 1,214 | 1,161 | 1,183 | +8 | +0.7% | 39,900 |
| 2024/12/19 | 1,146 | 1,182 | 1,145 | 1,175 | +18 | +1.6% | 31,700 |
| 2024/12/18 | 1,182 | 1,182 | 1,152 | 1,157 | -31 | -2.6% | 37,200 |
| 2024/12/17 | 1,193 | 1,235 | 1,188 | 1,188 | -22 | -1.8% | 34,900 |
| 2024/12/16 | 1,251 | 1,251 | 1,204 | 1,210 | -41 | -3.3% | 35,800 |
| 2024/12/13 | 1,250 | 1,271 | 1,237 | 1,251 | +2 | +0.2% | 49,800 |
| 2024/12/12 | 1,289 | 1,289 | 1,244 | 1,249 | -25 | -2% | 97,600 |
| 2024/12/11 | 1,171 | 1,287 | 1,169 | 1,274 | +125 | +10.9% | 245,300 |
| 2024/12/10 | 1,182 | 1,206 | 1,149 | 1,149 | -42 | -3.5% | 55,100 |
| 2024/12/09 | 1,219 | 1,244 | 1,181 | 1,191 | -54 | -4.3% | 128,900 |
| 2024/12/06 | 1,145 | 1,333 | 1,145 | 1,245 | +120 | +10.7% | 508,500 |
| 2024/12/05 | 1,270 | 1,270 | 1,125 | 1,125 | -87 | -7.2% | 171,700 |
| 2024/12/04 | 1,135 | 1,228 | 1,135 | 1,212 | +52 | +4.5% | 175,600 |
| 2024/12/03 | 1,103 | 1,160 | 1,100 | 1,160 | +50 | +4.5% | 104,900 |
51～
100
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
