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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,682 | 1,734 | 1,678 | 1,712 | +39 | +2.3% | 85,400 |
| 2018/07/18 | 1,638 | 1,677 | 1,630 | 1,673 | +50 | +3.1% | 74,100 |
| 2018/07/17 | 1,665 | 1,665 | 1,604 | 1,623 | -7 | -0.4% | 50,400 |
| 2018/07/13 | 1,653 | 1,680 | 1,623 | 1,630 | -16 | -1% | 39,800 |
| 2018/07/12 | 1,612 | 1,672 | 1,602 | 1,646 | +35 | +2.2% | 54,000 |
| 2018/07/11 | 1,631 | 1,643 | 1,595 | 1,611 | -51 | -3.1% | 72,400 |
| 2018/07/10 | 1,658 | 1,722 | 1,642 | 1,662 | +24 | +1.5% | 77,000 |
| 2018/07/09 | 1,695 | 1,695 | 1,610 | 1,638 | -32 | -1.9% | 94,700 |
| 2018/07/06 | 1,656 | 1,735 | 1,635 | 1,670 | -3 | -0.2% | 137,700 |
| 2018/07/05 | 1,757 | 1,780 | 1,552 | 1,673 | -102 | -5.7% | 425,900 |
| 2018/07/04 | 1,890 | 1,900 | 1,751 | 1,775 | +25 | +1.4% | 925,100 |
| 2018/07/03 | 1,699 | 1,759 | 1,669 | 1,750 | +119 | +7.3% | 258,000 |
| 2018/07/02 | 1,670 | 1,695 | 1,610 | 1,631 | -14 | -0.9% | 168,900 |
| 2018/06/29 | 1,587 | 1,657 | 1,582 | 1,645 | +81 | +5.2% | 84,100 |
| 2018/06/28 | 1,584 | 1,584 | 1,550 | 1,564 | +1 | +0.1% | 42,600 |
| 2018/06/27 | 1,549 | 1,590 | 1,532 | 1,563 | +15 | +1% | 47,000 |
| 2018/06/26 | 1,512 | 1,559 | 1,500 | 1,548 | +23 | +1.5% | 48,500 |
| 2018/06/25 | 1,580 | 1,600 | 1,507 | 1,525 | +9 | +0.6% | 69,900 |
| 2018/06/22 | 1,562 | 1,565 | 1,505 | 1,516 | -76 | -4.8% | 61,700 |
| 2018/06/21 | 1,550 | 1,603 | 1,544 | 1,592 | +42 | +2.7% | 46,100 |
| 2018/06/20 | 1,512 | 1,562 | 1,476 | 1,550 | +29 | +1.9% | 71,500 |
| 2018/06/19 | 1,578 | 1,611 | 1,520 | 1,521 | -59 | -3.7% | 65,100 |
| 2018/06/18 | 1,640 | 1,640 | 1,554 | 1,580 | -52 | -3.2% | 83,000 |
| 2018/06/15 | 1,620 | 1,671 | 1,619 | 1,632 | +15 | +0.9% | 65,000 |
| 2018/06/14 | 1,645 | 1,661 | 1,611 | 1,617 | -28 | -1.7% | 41,000 |
| 2018/06/13 | 1,704 | 1,704 | 1,636 | 1,645 | -31 | -1.8% | 49,900 |
| 2018/06/12 | 1,684 | 1,704 | 1,668 | 1,676 | +4 | +0.2% | 40,300 |
| 2018/06/11 | 1,719 | 1,720 | 1,630 | 1,672 | -55 | -3.2% | 84,600 |
| 2018/06/08 | 1,738 | 1,761 | 1,723 | 1,727 | -19 | -1.1% | 37,600 |
| 2018/06/07 | 1,717 | 1,776 | 1,712 | 1,746 | +53 | +3.1% | 51,000 |
| 2018/06/06 | 1,690 | 1,747 | 1,682 | 1,693 | +2 | +0.1% | 64,400 |
| 2018/06/05 | 1,710 | 1,724 | 1,677 | 1,691 | -25 | -1.5% | 102,500 |
| 2018/06/04 | 1,790 | 1,790 | 1,716 | 1,716 | -38 | -2.2% | 71,300 |
| 2018/06/01 | 1,781 | 1,805 | 1,750 | 1,754 | -27 | -1.5% | 54,600 |
| 2018/05/31 | 1,842 | 1,842 | 1,780 | 1,781 | -42 | -2.3% | 64,700 |
| 2018/05/30 | 1,798 | 1,863 | 1,797 | 1,823 | -49 | -2.6% | 68,000 |
| 2018/05/29 | 1,909 | 1,910 | 1,842 | 1,872 | -36 | -1.9% | 64,100 |
| 2018/05/28 | 1,866 | 1,938 | 1,864 | 1,908 | +57 | +3.1% | 79,100 |
| 2018/05/25 | 1,826 | 1,862 | 1,821 | 1,851 | +12 | +0.7% | 58,600 |
| 2018/05/24 | 1,955 | 1,984 | 1,828 | 1,839 | -106 | -5.4% | 183,600 |
| 2018/05/23 | 1,923 | 1,955 | 1,900 | 1,945 | +5 | +0.3% | 82,800 |
| 2018/05/22 | 1,883 | 1,959 | 1,883 | 1,940 | +40 | +2.1% | 130,100 |
| 2018/05/21 | 1,857 | 1,903 | 1,843 | 1,900 | +46 | +2.5% | 62,800 |
| 2018/05/18 | 1,849 | 1,874 | 1,831 | 1,854 | +23 | +1.3% | 40,200 |
| 2018/05/17 | 1,791 | 1,848 | 1,791 | 1,831 | +41 | +2.3% | 42,000 |
| 2018/05/16 | 1,878 | 1,880 | 1,782 | 1,790 | -92 | -4.9% | 89,700 |
| 2018/05/15 | 1,900 | 1,908 | 1,853 | 1,882 | -3 | -0.2% | 64,400 |
| 2018/05/14 | 1,849 | 1,888 | 1,823 | 1,885 | +54 | +2.9% | 51,900 |
| 2018/05/11 | 1,788 | 1,835 | 1,783 | 1,831 | +23 | +1.3% | 61,800 |
| 2018/05/10 | 1,876 | 1,896 | 1,796 | 1,808 | -76 | -4% | 96,000 |
1701～
1750
件表示中 / 3737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 | 160,600円 | +11.7% | -4.2% | 0.93% | 43.31倍 | 2.33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 |
| 日進工具 | 74,700円 | +2.6% | -1.6% | 4.02% | 15.51倍 | 1.03倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| トリニ工 | 100,300円 | -3.0% | -23.3% | 4.99% | 8.98倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 酒井重 | 202,200円 | +7.7% | -16.3% | 5.19% | 19.17倍 | 0.57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 |
| 中北製 | 439,500円 | - | - | 2.28% | 8.62倍 | 0.62倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
