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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,128 | 1,184 | 1,093 | 1,110 | -1 | -0.1% | 78,800 |
| 2024/11/29 | 1,129 | 1,151 | 1,080 | 1,111 | -18 | -1.6% | 124,400 |
| 2024/11/28 | 1,076 | 1,160 | 1,050 | 1,129 | +62 | +5.8% | 184,200 |
| 2024/11/27 | 1,019 | 1,089 | 1,019 | 1,067 | +59 | +5.9% | 238,400 |
| 2024/11/26 | 1,019 | 1,019 | 943 | 1,008 | +8 | +0.8% | 64,600 |
| 2024/11/25 | 943 | 1,015 | 943 | 1,000 | +69 | +7.4% | 107,500 |
| 2024/11/22 | 923 | 935 | 921 | 931 | +8 | +0.9% | 17,200 |
| 2024/11/21 | 930 | 935 | 920 | 923 | -6 | -0.6% | 19,000 |
| 2024/11/20 | 935 | 944 | 929 | 929 | -10 | -1.1% | 13,900 |
| 2024/11/19 | 942 | 945 | 926 | 939 | -4 | -0.4% | 9,600 |
| 2024/11/18 | 923 | 953 | 920 | 943 | +13 | +1.4% | 18,900 |
| 2024/11/15 | 941 | 949 | 929 | 930 | +4 | +0.4% | 14,900 |
| 2024/11/14 | 919 | 943 | 915 | 926 | +3 | +0.3% | 21,300 |
| 2024/11/13 | 927 | 940 | 923 | 923 | -7 | -0.8% | 20,300 |
| 2024/11/12 | 943 | 949 | 921 | 930 | -13 | -1.4% | 20,800 |
| 2024/11/11 | 943 | 943 | 917 | 943 | ±0 | ±0% | 14,000 |
| 2024/11/08 | 950 | 959 | 943 | 943 | -7 | -0.7% | 18,400 |
| 2024/11/07 | 960 | 974 | 940 | 950 | +17 | +1.8% | 36,200 |
| 2024/11/06 | 905 | 940 | 901 | 933 | +29 | +3.2% | 36,500 |
| 2024/11/05 | 908 | 915 | 901 | 904 | +4 | +0.4% | 11,100 |
| 2024/11/01 | 902 | 916 | 897 | 900 | -6 | -0.7% | 16,400 |
| 2024/10/31 | 907 | 917 | 900 | 906 | +1 | +0.1% | 12,500 |
| 2024/10/30 | 919 | 921 | 905 | 905 | -2 | -0.2% | 13,600 |
| 2024/10/29 | 909 | 920 | 906 | 907 | -3 | -0.3% | 21,900 |
| 2024/10/28 | 890 | 920 | 883 | 910 | +17 | +1.9% | 22,500 |
| 2024/10/25 | 912 | 916 | 891 | 893 | -14 | -1.5% | 27,700 |
| 2024/10/24 | 902 | 923 | 901 | 907 | -9 | -1% | 25,100 |
| 2024/10/23 | 929 | 934 | 915 | 916 | -12 | -1.3% | 29,000 |
| 2024/10/22 | 976 | 983 | 928 | 928 | -50 | -5.1% | 61,000 |
| 2024/10/21 | 975 | 992 | 974 | 978 | +4 | +0.4% | 16,500 |
| 2024/10/18 | 971 | 983 | 967 | 974 | +5 | +0.5% | 26,800 |
| 2024/10/17 | 949 | 988 | 949 | 969 | +20 | +2.1% | 33,900 |
| 2024/10/16 | 950 | 971 | 946 | 949 | -12 | -1.2% | 28,300 |
| 2024/10/15 | 988 | 989 | 951 | 961 | -33 | -3.3% | 69,000 |
| 2024/10/11 | 989 | 1,006 | 988 | 994 | -3 | -0.3% | 42,700 |
| 2024/10/10 | 1,033 | 1,033 | 997 | 997 | -31 | -3% | 59,700 |
| 2024/10/09 | 1,030 | 1,080 | 1,027 | 1,028 | +1 | +0.1% | 59,600 |
| 2024/10/08 | 1,057 | 1,060 | 1,021 | 1,027 | -30 | -2.8% | 58,900 |
| 2024/10/07 | 1,053 | 1,064 | 1,011 | 1,057 | +8 | +0.8% | 158,500 |
| 2024/10/04 | 1,052 | 1,086 | 1,043 | 1,049 | -118 | -10.1% | 264,700 |
| 2024/10/03 | 1,127 | 1,186 | 1,100 | 1,167 | +86 | +8% | 223,900 |
| 2024/10/02 | 1,104 | 1,135 | 1,075 | 1,081 | -21 | -1.9% | 147,600 |
| 2024/10/01 | 1,020 | 1,106 | 1,020 | 1,102 | +90 | +8.9% | 99,500 |
| 2024/09/30 | 1,027 | 1,058 | 999 | 1,012 | -58 | -5.4% | 71,900 |
| 2024/09/27 | 1,024 | 1,082 | 1,024 | 1,070 | +57 | +5.6% | 57,400 |
| 2024/09/26 | 1,027 | 1,050 | 1,007 | 1,013 | +3 | +0.3% | 66,300 |
| 2024/09/25 | 1,011 | 1,038 | 996 | 1,010 | +1 | +0.1% | 41,300 |
| 2024/09/24 | 1,016 | 1,017 | 995 | 1,009 | +16 | +1.6% | 26,800 |
| 2024/09/20 | 950 | 996 | 948 | 993 | +37 | +3.9% | 23,300 |
| 2024/09/19 | 944 | 962 | 930 | 956 | +22 | +2.4% | 21,800 |
101～
150
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
