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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,316 | 1,328 | 1,284 | 1,305 | -4 | -0.3% | 81,500 |
| 2024/04/22 | 1,350 | 1,388 | 1,303 | 1,309 | +15 | +1.2% | 134,800 |
| 2024/04/19 | 1,337 | 1,365 | 1,259 | 1,294 | -55 | -4.1% | 227,700 |
| 2024/04/18 | 1,331 | 1,420 | 1,303 | 1,349 | -4 | -0.3% | 296,500 |
| 2024/04/17 | 1,510 | 1,560 | 1,344 | 1,353 | -175 | -11.5% | 574,900 |
| 2024/04/16 | 1,554 | 1,680 | 1,450 | 1,528 | -106 | -6.5% | 1,023,900 |
| 2024/04/15 | 1,389 | 1,689 | 1,380 | 1,634 | +226 | +16.1% | 2,356,500 |
| 2024/04/12 | 1,510 | 1,530 | 1,402 | 1,408 | -100 | -6.6% | 584,300 |
| 2024/04/11 | 1,683 | 1,880 | 1,505 | 1,508 | -112 | -6.9% | 2,462,600 |
| 2024/04/10 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 56,800 |
| 2024/04/09 | 1,256 | 1,372 | 1,213 | 1,320 | +67 | +5.3% | 294,700 |
| 2024/04/08 | 1,249 | 1,311 | 1,220 | 1,253 | +33 | +2.7% | 185,800 |
| 2024/04/05 | 1,201 | 1,239 | 1,181 | 1,220 | -6 | -0.5% | 111,800 |
| 2024/04/04 | 1,250 | 1,273 | 1,222 | 1,226 | -24 | -1.9% | 170,000 |
| 2024/04/03 | 1,276 | 1,310 | 1,241 | 1,250 | -50 | -3.8% | 137,800 |
| 2024/04/02 | 1,325 | 1,384 | 1,270 | 1,300 | -37 | -2.8% | 183,800 |
| 2024/04/01 | 1,448 | 1,448 | 1,300 | 1,337 | -118 | -8.1% | 302,000 |
| 2024/03/29 | 1,528 | 1,548 | 1,428 | 1,455 | -74 | -4.8% | 217,500 |
| 2024/03/28 | 1,528 | 1,568 | 1,501 | 1,529 | +2 | +0.1% | 176,800 |
| 2024/03/27 | 1,689 | 1,770 | 1,509 | 1,527 | -160 | -9.5% | 485,000 |
| 2024/03/26 | 1,700 | 1,757 | 1,654 | 1,687 | -73 | -4.1% | 249,400 |
| 2024/03/25 | 1,830 | 1,890 | 1,760 | 1,760 | -141 | -7.4% | 218,300 |
| 2024/03/22 | 2,088 | 2,127 | 1,850 | 1,901 | -73 | -3.7% | 512,200 |
| 2024/03/21 | 1,835 | 1,974 | 1,821 | 1,974 | +174 | +9.7% | 327,800 |
| 2024/03/19 | 1,846 | 1,878 | 1,760 | 1,800 | -6 | -0.3% | 138,400 |
| 2024/03/18 | 1,800 | 1,826 | 1,735 | 1,806 | +5 | +0.3% | 148,600 |
| 2024/03/15 | 1,758 | 1,833 | 1,750 | 1,801 | +31 | +1.8% | 103,800 |
| 2024/03/14 | 1,750 | 1,821 | 1,717 | 1,770 | -10 | -0.6% | 171,400 |
| 2024/03/13 | 1,970 | 1,988 | 1,756 | 1,780 | -136 | -7.1% | 271,200 |
| 2024/03/12 | 1,871 | 1,943 | 1,800 | 1,916 | +45 | +2.4% | 254,400 |
| 2024/03/11 | 1,951 | 2,007 | 1,633 | 1,871 | -220 | -10.5% | 605,800 |
| 2024/03/08 | 2,324 | 2,530 | 2,002 | 2,091 | -208 | -9% | 1,190,900 |
| 2024/03/07 | 2,250 | 2,638 | 2,100 | 2,299 | +104 | +4.7% | 2,445,800 |
| 2024/03/06 | 1,722 | 2,195 | 1,720 | 2,195 | +400 | +22.3% | 489,300 |
| 2024/03/05 | 1,773 | 1,846 | 1,724 | 1,795 | -43 | -2.3% | 281,700 |
| 2024/03/04 | 1,966 | 1,993 | 1,800 | 1,838 | -84 | -4.4% | 264,700 |
| 2024/03/01 | 2,086 | 2,179 | 1,875 | 1,922 | -35 | -1.8% | 472,600 |
| 2024/02/29 | 1,978 | 2,069 | 1,901 | 1,957 | -71 | -3.5% | 498,200 |
| 2024/02/28 | 1,841 | 2,117 | 1,821 | 2,028 | +63 | +3.2% | 1,046,500 |
| 2024/02/27 | 1,960 | 2,290 | 1,890 | 1,965 | +75 | +4% | 1,543,200 |
| 2024/02/26 | 1,510 | 1,950 | 1,485 | 1,890 | +340 | +21.9% | 1,702,600 |
| 2024/02/22 | 1,570 | 1,668 | 1,460 | 1,550 | -49 | -3.1% | 1,037,300 |
| 2024/02/21 | 1,461 | 1,708 | 1,423 | 1,599 | +191 | +13.6% | 2,584,400 |
| 2024/02/20 | 1,408 | 1,408 | 1,378 | 1,408 | +300 | +27.1% | 247,400 |
| 2024/02/19 | 1,108 | 1,108 | 1,108 | 1,108 | +150 | +15.7% | 53,000 |
| 2024/02/16 | 820 | 958 | 813 | 958 | +150 | +18.6% | 284,300 |
| 2024/02/15 | 800 | 810 | 785 | 808 | +22 | +2.8% | 47,700 |
| 2024/02/14 | 765 | 786 | 763 | 786 | +12 | +1.6% | 28,900 |
| 2024/02/13 | 760 | 807 | 751 | 774 | +15 | +2% | 57,700 |
| 2024/02/09 | 740 | 762 | 738 | 759 | +18 | +2.4% | 23,500 |
251～
300
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
