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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 913 | 959 | 913 | 959 | +46 | +5% | 21,800 |
| 2024/08/09 | 909 | 941 | 893 | 913 | +11 | +1.2% | 24,200 |
| 2024/08/08 | 903 | 939 | 897 | 902 | -19 | -2.1% | 25,600 |
| 2024/08/07 | 844 | 960 | 844 | 921 | +76 | +9% | 77,400 |
| 2024/08/06 | 811 | 884 | 811 | 845 | +74 | +9.6% | 92,200 |
| 2024/08/05 | 771 | 843 | 771 | 771 | -150 | -16.3% | 193,500 |
| 2024/08/02 | 933 | 971 | 921 | 921 | -86 | -8.5% | 137,800 |
| 2024/08/01 | 1,060 | 1,070 | 1,006 | 1,007 | -53 | -5% | 60,600 |
| 2024/07/31 | 1,056 | 1,066 | 1,040 | 1,060 | +4 | +0.4% | 26,900 |
| 2024/07/30 | 1,063 | 1,079 | 1,051 | 1,056 | -7 | -0.7% | 13,600 |
| 2024/07/29 | 1,064 | 1,068 | 1,046 | 1,063 | +26 | +2.5% | 24,700 |
| 2024/07/26 | 1,050 | 1,059 | 1,030 | 1,037 | -3 | -0.3% | 37,100 |
| 2024/07/25 | 1,085 | 1,090 | 1,010 | 1,040 | -68 | -6.1% | 116,900 |
| 2024/07/24 | 1,138 | 1,141 | 1,106 | 1,108 | -30 | -2.6% | 63,600 |
| 2024/07/23 | 1,144 | 1,169 | 1,138 | 1,138 | -12 | -1% | 33,500 |
| 2024/07/22 | 1,155 | 1,175 | 1,128 | 1,150 | -4 | -0.3% | 58,800 |
| 2024/07/19 | 1,165 | 1,169 | 1,148 | 1,154 | -26 | -2.2% | 60,000 |
| 2024/07/18 | 1,200 | 1,221 | 1,180 | 1,180 | -31 | -2.6% | 61,700 |
| 2024/07/17 | 1,226 | 1,234 | 1,193 | 1,211 | +6 | +0.5% | 108,300 |
| 2024/07/16 | 1,180 | 1,245 | 1,179 | 1,205 | +52 | +4.5% | 140,700 |
| 2024/07/12 | 1,151 | 1,187 | 1,150 | 1,153 | +1 | +0.1% | 113,800 |
| 2024/07/11 | 1,187 | 1,187 | 1,130 | 1,152 | -23 | -2% | 135,500 |
| 2024/07/10 | 1,224 | 1,244 | 1,148 | 1,175 | -57 | -4.6% | 242,900 |
| 2024/07/09 | 1,256 | 1,294 | 1,232 | 1,232 | -17 | -1.4% | 127,000 |
| 2024/07/08 | 1,272 | 1,297 | 1,246 | 1,249 | -40 | -3.1% | 89,500 |
| 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 |
251～
300
件表示中 / 3767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 | 170,900円 | +11.7% | -4.2% | 0.88% | 46.09倍 | 2.48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 | 504,000円 | +13.6% | +24.1% | 2.18% | 14.30倍 | 0.69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 | 210,600円 | +7.7% | -16.3% | 4.99% | 20.07倍 | 0.60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 |
| サンデン | 16,300円 | +0.5% | - | 0.00% | - | 1.04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 |
| ＡＣＳＬ | 113,700円 | +18.6% | - | 0.00% | - | 41.62倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
