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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,316 | 1,325 | 1,294 | 1,306 | -3 | -0.2% | 31,800 |
| 2017/12/07 | 1,305 | 1,327 | 1,305 | 1,309 | +11 | +0.8% | 36,500 |
| 2017/12/06 | 1,335 | 1,337 | 1,296 | 1,298 | -7 | -0.5% | 101,300 |
| 2017/12/05 | 1,269 | 1,312 | 1,248 | 1,305 | +23 | +1.8% | 78,500 |
| 2017/12/04 | 1,328 | 1,337 | 1,279 | 1,282 | -58 | -4.3% | 72,900 |
| 2017/12/01 | 1,310 | 1,345 | 1,282 | 1,340 | +26 | +2% | 105,300 |
| 2017/11/30 | 1,276 | 1,318 | 1,264 | 1,314 | +27 | +2.1% | 58,900 |
| 2017/11/29 | 1,319 | 1,340 | 1,268 | 1,287 | -32 | -2.4% | 90,300 |
| 2017/11/28 | 1,336 | 1,341 | 1,309 | 1,319 | -38 | -2.8% | 52,100 |
| 2017/11/27 | 1,330 | 1,358 | 1,308 | 1,357 | +35 | +2.6% | 63,800 |
| 2017/11/24 | 1,350 | 1,364 | 1,308 | 1,322 | -51 | -3.7% | 85,500 |
| 2017/11/22 | 1,335 | 1,394 | 1,291 | 1,373 | +18 | +1.3% | 111,700 |
| 2017/11/21 | 1,375 | 1,375 | 1,341 | 1,355 | -25 | -1.8% | 74,100 |
| 2017/11/20 | 1,320 | 1,386 | 1,301 | 1,380 | +60 | +4.5% | 235,100 |
| 2017/11/17 | 1,270 | 1,329 | 1,246 | 1,320 | +55 | +4.3% | 242,700 |
| 2017/11/16 | 1,170 | 1,309 | 1,165 | 1,265 | +132 | +11.7% | 363,700 |
| 2017/11/15 | 1,178 | 1,191 | 1,130 | 1,133 | -56 | -4.7% | 80,400 |
| 2017/11/14 | 1,161 | 1,207 | 1,129 | 1,189 | +23 | +2% | 50,800 |
| 2017/11/13 | 1,178 | 1,198 | 1,159 | 1,166 | -11 | -0.9% | 28,200 |
| 2017/11/10 | 1,165 | 1,190 | 1,162 | 1,177 | -18 | -1.5% | 21,500 |
| 2017/11/09 | 1,206 | 1,226 | 1,154 | 1,195 | -11 | -0.9% | 89,500 |
| 2017/11/08 | 1,216 | 1,225 | 1,200 | 1,206 | -19 | -1.6% | 32,000 |
| 2017/11/07 | 1,201 | 1,246 | 1,201 | 1,225 | +21 | +1.7% | 70,900 |
| 2017/11/06 | 1,212 | 1,226 | 1,190 | 1,204 | -14 | -1.1% | 38,200 |
| 2017/11/02 | 1,211 | 1,220 | 1,182 | 1,218 | +3 | +0.2% | 78,500 |
| 2017/11/01 | 1,238 | 1,242 | 1,208 | 1,215 | -29 | -2.3% | 69,000 |
| 2017/10/31 | 1,185 | 1,246 | 1,174 | 1,244 | +59 | +5% | 200,100 |
| 2017/10/30 | 1,188 | 1,210 | 1,182 | 1,185 | -4 | -0.3% | 73,300 |
| 2017/10/27 | 1,199 | 1,199 | 1,181 | 1,189 | +8 | +0.7% | 29,000 |
| 2017/10/26 | 1,175 | 1,185 | 1,165 | 1,181 | +10 | +0.9% | 21,800 |
| 2017/10/25 | 1,181 | 1,214 | 1,163 | 1,171 | +2 | +0.2% | 170,100 |
| 2017/10/24 | 1,168 | 1,185 | 1,145 | 1,169 | +9 | +0.8% | 54,500 |
| 2017/10/23 | 1,140 | 1,190 | 1,123 | 1,160 | +50 | +4.5% | 102,400 |
| 2017/10/20 | 1,127 | 1,148 | 1,107 | 1,110 | -45 | -3.9% | 62,300 |
| 2017/10/19 | 1,147 | 1,187 | 1,106 | 1,155 | -21 | -1.8% | 193,300 |
| 2017/10/18 | 1,100 | 1,197 | 1,078 | 1,176 | +81 | +7.4% | 196,500 |
| 2017/10/17 | 1,086 | 1,101 | 1,086 | 1,095 | +9 | +0.8% | 9,200 |
| 2017/10/16 | 1,111 | 1,118 | 1,080 | 1,086 | -24 | -2.2% | 22,500 |
| 2017/10/13 | 1,126 | 1,132 | 1,110 | 1,110 | -21 | -1.9% | 27,300 |
| 2017/10/12 | 1,110 | 1,143 | 1,106 | 1,131 | +22 | +2% | 49,100 |
| 2017/10/11 | 1,115 | 1,143 | 1,109 | 1,109 | -2 | -0.2% | 41,400 |
| 2017/10/10 | 1,088 | 1,117 | 1,088 | 1,111 | +39 | +3.6% | 46,900 |
| 2017/10/06 | 1,085 | 1,090 | 1,071 | 1,072 | -13 | -1.2% | 28,500 |
| 2017/10/05 | 1,100 | 1,102 | 1,071 | 1,085 | -6 | -0.5% | 59,100 |
| 2017/10/04 | 1,093 | 1,113 | 1,081 | 1,091 | -90 | -7.6% | 138,300 |
| 2017/10/03 | 1,155 | 1,186 | 1,142 | 1,181 | +29 | +2.5% | 115,300 |
| 2017/10/02 | 1,156 | 1,168 | 1,136 | 1,152 | +21 | +1.9% | 152,500 |
| 2017/09/29 | 1,090 | 1,135 | 1,083 | 1,131 | +49 | +4.5% | 128,700 |
| 2017/09/28 | 1,079 | 1,105 | 1,070 | 1,082 | +18 | +1.7% | 82,100 |
| 2017/09/27 | 1,062 | 1,076 | 1,061 | 1,064 | +5 | +0.5% | 21,000 |
1851～
1900
件表示中 / 3738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% | 44.07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 |
| 日進工具 | 74,100円 | +2.6% | -1.6% | 4.05% | 15.39倍 | 1.01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 | 100,400円 | -3.0% | -23.3% | 4.98% | 8.99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 | 202,300円 | +7.7% | -16.3% | 5.19% | 19.18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 | 452,500円 | +13.6% | +24.1% | 2.43% | 12.84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
