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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,268 | 1,301 | 1,223 | 1,289 | +11 | +0.9% | 327,400 |
| 2024/07/04 | 1,316 | 1,351 | 1,259 | 1,278 | -46 | -3.5% | 381,800 |
| 2024/07/03 | 1,425 | 1,425 | 1,311 | 1,324 | -158 | -10.7% | 823,000 |
| 2024/07/02 | 1,350 | 1,494 | 1,310 | 1,482 | +141 | +10.5% | 821,000 |
| 2024/07/01 | 1,275 | 1,406 | 1,259 | 1,341 | +91 | +7.3% | 628,600 |
| 2024/06/28 | 1,234 | 1,269 | 1,223 | 1,250 | -4 | -0.3% | 93,800 |
| 2024/06/27 | 1,255 | 1,269 | 1,231 | 1,254 | -7 | -0.6% | 51,400 |
| 2024/06/26 | 1,274 | 1,305 | 1,261 | 1,261 | -12 | -0.9% | 65,400 |
| 2024/06/25 | 1,258 | 1,275 | 1,235 | 1,273 | +36 | +2.9% | 61,300 |
| 2024/06/24 | 1,260 | 1,263 | 1,220 | 1,237 | -7 | -0.6% | 47,300 |
| 2024/06/21 | 1,228 | 1,279 | 1,225 | 1,244 | +33 | +2.7% | 82,900 |
| 2024/06/20 | 1,195 | 1,244 | 1,193 | 1,211 | +16 | +1.3% | 59,000 |
| 2024/06/19 | 1,330 | 1,346 | 1,191 | 1,195 | -100 | -7.7% | 201,000 |
| 2024/06/18 | 1,242 | 1,380 | 1,235 | 1,295 | +48 | +3.8% | 412,200 |
| 2024/06/17 | 1,288 | 1,289 | 1,227 | 1,247 | -32 | -2.5% | 107,900 |
| 2024/06/14 | 1,130 | 1,284 | 1,130 | 1,279 | +151 | +13.4% | 231,100 |
| 2024/06/13 | 1,180 | 1,209 | 1,128 | 1,128 | -43 | -3.7% | 39,600 |
| 2024/06/12 | 1,191 | 1,220 | 1,171 | 1,171 | -38 | -3.1% | 26,800 |
| 2024/06/11 | 1,180 | 1,249 | 1,169 | 1,209 | +17 | +1.4% | 60,600 |
| 2024/06/10 | 1,110 | 1,220 | 1,110 | 1,192 | +82 | +7.4% | 87,000 |
| 2024/06/07 | 1,112 | 1,133 | 1,110 | 1,110 | -2 | -0.2% | 30,400 |
| 2024/06/06 | 1,145 | 1,160 | 1,111 | 1,112 | -27 | -2.4% | 39,200 |
| 2024/06/05 | 1,164 | 1,169 | 1,127 | 1,139 | -29 | -2.5% | 28,500 |
| 2024/06/04 | 1,175 | 1,200 | 1,162 | 1,168 | -12 | -1% | 19,100 |
| 2024/06/03 | 1,230 | 1,230 | 1,180 | 1,180 | -20 | -1.7% | 39,200 |
| 2024/05/31 | 1,138 | 1,212 | 1,138 | 1,200 | +62 | +5.4% | 44,400 |
| 2024/05/30 | 1,145 | 1,166 | 1,121 | 1,138 | -29 | -2.5% | 34,100 |
| 2024/05/29 | 1,212 | 1,220 | 1,166 | 1,167 | -49 | -4% | 45,400 |
| 2024/05/28 | 1,144 | 1,224 | 1,144 | 1,216 | +75 | +6.6% | 65,900 |
| 2024/05/27 | 1,126 | 1,141 | 1,105 | 1,141 | +15 | +1.3% | 30,500 |
| 2024/05/24 | 1,118 | 1,157 | 1,117 | 1,126 | +10 | +0.9% | 54,400 |
| 2024/05/23 | 1,156 | 1,159 | 1,114 | 1,116 | -42 | -3.6% | 61,200 |
| 2024/05/22 | 1,186 | 1,190 | 1,153 | 1,158 | -28 | -2.4% | 20,600 |
| 2024/05/21 | 1,209 | 1,229 | 1,180 | 1,186 | -16 | -1.3% | 37,400 |
| 2024/05/20 | 1,137 | 1,218 | 1,137 | 1,202 | +57 | +5% | 48,200 |
| 2024/05/17 | 1,151 | 1,172 | 1,138 | 1,145 | -18 | -1.5% | 40,500 |
| 2024/05/16 | 1,187 | 1,194 | 1,156 | 1,163 | -18 | -1.5% | 60,900 |
| 2024/05/15 | 1,213 | 1,215 | 1,177 | 1,181 | -31 | -2.6% | 58,800 |
| 2024/05/14 | 1,220 | 1,235 | 1,203 | 1,212 | -8 | -0.7% | 28,200 |
| 2024/05/13 | 1,201 | 1,245 | 1,182 | 1,220 | +16 | +1.3% | 51,000 |
| 2024/05/10 | 1,235 | 1,242 | 1,185 | 1,204 | -32 | -2.6% | 107,700 |
| 2024/05/09 | 1,326 | 1,326 | 1,233 | 1,236 | -79 | -6% | 77,600 |
| 2024/05/08 | 1,297 | 1,325 | 1,287 | 1,315 | +18 | +1.4% | 51,400 |
| 2024/05/07 | 1,278 | 1,308 | 1,275 | 1,297 | +20 | +1.6% | 40,600 |
| 2024/05/02 | 1,271 | 1,296 | 1,260 | 1,277 | +7 | +0.6% | 39,900 |
| 2024/05/01 | 1,272 | 1,297 | 1,257 | 1,270 | -27 | -2.1% | 35,300 |
| 2024/04/30 | 1,279 | 1,342 | 1,275 | 1,297 | +35 | +2.8% | 79,400 |
| 2024/04/26 | 1,270 | 1,281 | 1,225 | 1,262 | -8 | -0.6% | 84,100 |
| 2024/04/25 | 1,290 | 1,303 | 1,270 | 1,270 | -20 | -1.6% | 60,200 |
| 2024/04/24 | 1,308 | 1,328 | 1,286 | 1,290 | -15 | -1.1% | 68,700 |
201～
250
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
