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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 470 | 470 | 470 | 470 | - | - | 200 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 470 | 474 | 470 | 470 | ±0 | ±0% | 2,500 |
| 2010/07/29 | 470 | 475 | 470 | 470 | -9 | -1.9% | 1,200 |
| 2010/07/28 | 482 | 482 | 479 | 479 | - | - | 800 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 482 | 482 | 482 | 482 | -28 | -5.5% | 500 |
| 2010/07/21 | 510 | 510 | 510 | 510 | +18 | +3.7% | 6,400 |
| 2010/07/20 | 485 | 492 | 485 | 492 | +27 | +5.8% | 5,300 |
| 2010/07/16 | 467 | 467 | 465 | 465 | ±0 | ±0% | 3,500 |
| 2010/07/15 | 465 | 468 | 465 | 465 | ±0 | ±0% | 1,200 |
| 2010/07/14 | 465 | 466 | 465 | 465 | +5 | +1.1% | 1,100 |
| 2010/07/13 | 460 | 460 | 460 | 460 | -1 | -0.2% | 100 |
| 2010/07/12 | 462 | 462 | 457 | 461 | -9 | -1.9% | 900 |
| 2010/07/09 | 463 | 470 | 460 | 470 | +6 | +1.3% | 600 |
| 2010/07/08 | 457 | 464 | 457 | 464 | +6 | +1.3% | 700 |
| 2010/07/07 | 458 | 458 | 458 | 458 | ±0 | ±0% | 500 |
| 2010/07/06 | 455 | 458 | 455 | 458 | +2 | +0.4% | 1,500 |
| 2010/07/05 | 477 | 477 | 456 | 456 | ±0 | ±0% | 1,400 |
| 2010/07/02 | 464 | 464 | 456 | 456 | -8 | -1.7% | 1,500 |
| 2010/07/01 | 450 | 464 | 450 | 464 | +13 | +2.9% | 700 |
| 2010/06/30 | 465 | 470 | 437 | 451 | -14 | -3% | 9,300 |
| 2010/06/29 | 466 | 470 | 456 | 465 | -15 | -3.1% | 3,300 |
| 2010/06/28 | 488 | 488 | 480 | 480 | - | - | 900 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 485 | 485 | 485 | 485 | +10 | +2.1% | 1,100 |
| 2010/06/23 | 483 | 483 | 475 | 475 | -10 | -2.1% | 1,100 |
| 2010/06/22 | 493 | 493 | 485 | 485 | +5 | +1% | 300 |
| 2010/06/21 | 496 | 496 | 480 | 480 | ±0 | ±0% | 1,300 |
| 2010/06/18 | 494 | 494 | 480 | 480 | -15 | -3% | 400 |
| 2010/06/17 | 497 | 497 | 495 | 495 | -2 | -0.4% | 4,300 |
| 2010/06/16 | 482 | 497 | 482 | 497 | +28 | +6% | 2,000 |
| 2010/06/15 | 467 | 469 | 467 | 469 | +2 | +0.4% | 3,300 |
| 2010/06/14 | 465 | 467 | 461 | 467 | +2 | +0.4% | 3,900 |
| 2010/06/11 | 466 | 466 | 465 | 465 | ±0 | ±0% | 1,300 |
| 2010/06/10 | 455 | 465 | 455 | 465 | +10 | +2.2% | 1,200 |
| 2010/06/09 | 465 | 469 | 455 | 455 | -15 | -3.2% | 1,500 |
| 2010/06/08 | 470 | 470 | 452 | 470 | ±0 | ±0% | 1,600 |
| 2010/06/07 | 473 | 473 | 469 | 470 | -2 | -0.4% | 1,900 |
| 2010/06/04 | 472 | 472 | 472 | 472 | -9 | -1.9% | 100 |
| 2010/06/03 | 479 | 481 | 479 | 481 | +1 | +0.2% | 300 |
| 2010/06/02 | 465 | 480 | 465 | 480 | -2 | -0.4% | 1,700 |
| 2010/06/01 | 480 | 482 | 480 | 482 | +12 | +2.6% | 200 |
| 2010/05/31 | 470 | 471 | 470 | 470 | ±0 | ±0% | 7,100 |
| 2010/05/28 | 461 | 470 | 461 | 470 | +17 | +3.8% | 1,700 |
| 2010/05/27 | 450 | 460 | 450 | 453 | -16 | -3.4% | 4,700 |
| 2010/05/26 | 457 | 469 | 449 | 469 | +14 | +3.1% | 3,100 |
3651～
3700
件表示中 / 3735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 | 174,500円 | +11.7% | -4.2% | 0.86% | 47.06倍 | 2.53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 |
| マルマエ | 148,800円 | +60.7% | +999.9% | 2.69% | 14.89倍 | 2.48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 |
| ＡＩメカテック | 308,500円 | +29.8% | +832.1% | 1.46% | 88.42倍 | 1.94倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 日樹工 | 85,800円 | -6.9% | +162.4% | 4.31% | 30.01倍 | 0.40倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 日進工具 | 75,500円 | +2.6% | -1.6% | 3.97% | 15.68倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
