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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 980 | 991 | 980 | 988 | ±0 | ±0% | 6,800 |
| 2017/08/25 | 979 | 989 | 979 | 988 | +4 | +0.4% | 5,400 |
| 2017/08/24 | 990 | 990 | 982 | 984 | -6 | -0.6% | 4,900 |
| 2017/08/23 | 992 | 996 | 983 | 990 | +13 | +1.3% | 7,600 |
| 2017/08/22 | 976 | 985 | 970 | 977 | -14 | -1.4% | 10,300 |
| 2017/08/21 | 990 | 993 | 983 | 991 | -1 | -0.1% | 3,600 |
| 2017/08/18 | 989 | 1,009 | 984 | 992 | -11 | -1.1% | 19,100 |
| 2017/08/17 | 967 | 1,008 | 967 | 1,003 | +38 | +3.9% | 16,200 |
| 2017/08/16 | 964 | 966 | 960 | 965 | +1 | +0.1% | 5,100 |
| 2017/08/15 | 958 | 967 | 958 | 964 | +6 | +0.6% | 2,000 |
| 2017/08/14 | 954 | 966 | 954 | 958 | -16 | -1.6% | 7,800 |
| 2017/08/10 | 967 | 979 | 966 | 974 | ±0 | ±0% | 4,100 |
| 2017/08/09 | 977 | 982 | 973 | 974 | -8 | -0.8% | 5,200 |
| 2017/08/08 | 980 | 985 | 975 | 982 | +7 | +0.7% | 8,000 |
| 2017/08/07 | 960 | 977 | 960 | 975 | +15 | +1.6% | 15,600 |
| 2017/08/04 | 960 | 965 | 958 | 960 | -2 | -0.2% | 4,700 |
| 2017/08/03 | 960 | 965 | 957 | 962 | -3 | -0.3% | 10,900 |
| 2017/08/02 | 965 | 969 | 960 | 965 | ±0 | ±0% | 12,400 |
| 2017/08/01 | 971 | 974 | 961 | 965 | -9 | -0.9% | 14,100 |
| 2017/07/31 | 977 | 981 | 971 | 974 | -2 | -0.2% | 14,400 |
| 2017/07/28 | 980 | 981 | 974 | 976 | ±0 | ±0% | 10,000 |
| 2017/07/27 | 980 | 981 | 974 | 976 | +1 | +0.1% | 6,400 |
| 2017/07/26 | 981 | 985 | 974 | 975 | -3 | -0.3% | 29,400 |
| 2017/07/25 | 982 | 983 | 978 | 978 | -6 | -0.6% | 4,700 |
| 2017/07/24 | 979 | 987 | 977 | 984 | +5 | +0.5% | 4,200 |
| 2017/07/21 | 980 | 983 | 978 | 979 | ±0 | ±0% | 7,400 |
| 2017/07/20 | 978 | 980 | 975 | 979 | -1 | -0.1% | 3,800 |
| 2017/07/19 | 982 | 986 | 974 | 980 | -2 | -0.2% | 12,800 |
| 2017/07/18 | 987 | 992 | 980 | 982 | -4 | -0.4% | 14,000 |
| 2017/07/14 | 987 | 990 | 984 | 986 | -2 | -0.2% | 8,000 |
| 2017/07/13 | 992 | 998 | 986 | 988 | -4 | -0.4% | 6,800 |
| 2017/07/12 | 985 | 996 | 984 | 992 | +2 | +0.2% | 9,600 |
| 2017/07/11 | 986 | 995 | 986 | 990 | +5 | +0.5% | 5,900 |
| 2017/07/10 | 985 | 988 | 981 | 985 | +1 | +0.1% | 8,500 |
| 2017/07/07 | 977 | 997 | 974 | 984 | +4 | +0.4% | 9,400 |
| 2017/07/06 | 983 | 1,044 | 968 | 980 | -3 | -0.3% | 104,800 |
| 2017/07/05 | 960 | 985 | 953 | 983 | -37 | -3.6% | 56,100 |
| 2017/07/04 | 1,030 | 1,030 | 1,012 | 1,020 | -1 | -0.1% | 27,700 |
| 2017/07/03 | 1,005 | 1,029 | 1,005 | 1,021 | +11 | +1.1% | 24,500 |
| 2017/06/30 | 1,021 | 1,021 | 999 | 1,010 | -11 | -1.1% | 27,200 |
| 2017/06/29 | 1,025 | 1,032 | 1,001 | 1,021 | -7 | -0.7% | 19,600 |
| 2017/06/28 | 1,047 | 1,051 | 1,025 | 1,028 | -21 | -2% | 20,700 |
| 2017/06/27 | 1,083 | 1,083 | 1,049 | 1,049 | -10 | -0.9% | 9,900 |
| 2017/06/26 | 1,060 | 1,090 | 1,058 | 1,059 | -7 | -0.7% | 9,300 |
| 2017/06/23 | 1,065 | 1,077 | 1,059 | 1,066 | -4 | -0.4% | 10,900 |
| 2017/06/22 | 1,081 | 1,090 | 1,070 | 1,070 | -11 | -1% | 9,600 |
| 2017/06/21 | 1,086 | 1,090 | 1,076 | 1,081 | -7 | -0.6% | 8,900 |
| 2017/06/20 | 1,076 | 1,090 | 1,076 | 1,088 | +13 | +1.2% | 13,600 |
| 2017/06/19 | 1,076 | 1,088 | 1,075 | 1,075 | -2 | -0.2% | 13,500 |
| 2017/06/16 | 1,085 | 1,103 | 1,076 | 1,077 | -23 | -2.1% | 21,000 |
1951～
2000
件表示中 / 3768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 | 166,900円 | +11.7% | -4.2% | 0.90% | 45.01倍 | 2.42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 |
| 中北製 | 509,000円 | +13.6% | +24.1% | 2.16% | 14.45倍 | 0.70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 |
| 酒井重 | 212,900円 | +7.7% | -16.3% | 4.93% | 20.29倍 | 0.61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 |
| マミヤＯＰ | 173,000円 | -25.8% | -48.5% | 4.05% | 5.96倍 | 0.71倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＫＶＫ | 218,100円 | +2.9% | -8.9% | 3.67% | 9.19倍 | 0.62倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム
