パルステック工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,946 | 1,980 | 1,946 | 1,980 | +33 | +1.7% | 1,200 |
| 2025/08/20 | 1,949 | 1,978 | 1,947 | 1,947 | -32 | -1.6% | 700 |
| 2025/08/19 | 1,965 | 1,979 | 1,947 | 1,979 | +1 | +0.1% | 700 |
| 2025/08/18 | 1,938 | 1,978 | 1,938 | 1,978 | ±0 | ±0% | 600 |
| 2025/08/15 | 1,941 | 1,978 | 1,931 | 1,978 | -3 | -0.2% | 500 |
| 2025/08/14 | 1,983 | 1,983 | 1,962 | 1,981 | -2 | -0.1% | 1,200 |
| 2025/08/13 | 1,984 | 1,985 | 1,937 | 1,983 | +6 | +0.3% | 2,400 |
| 2025/08/12 | 1,906 | 1,998 | 1,895 | 1,977 | +69 | +3.6% | 10,700 |
| 2025/08/08 | 1,998 | 1,998 | 1,908 | 1,908 | -69 | -3.5% | 4,800 |
| 2025/08/07 | 1,880 | 2,040 | 1,870 | 1,977 | -183 | -8.5% | 32,900 |
| 2025/08/06 | 2,100 | 2,219 | 2,100 | 2,160 | +121 | +5.9% | 29,000 |
| 2025/08/05 | 2,012 | 2,179 | 1,955 | 2,039 | +187 | +10.1% | 19,100 |
| 2025/08/04 | 1,852 | 1,852 | 1,852 | 1,852 | -19 | -1% | 100 |
| 2025/08/01 | 1,870 | 1,885 | 1,870 | 1,871 | -4 | -0.2% | 600 |
| 2025/07/31 | 1,885 | 1,885 | 1,866 | 1,875 | -9 | -0.5% | 1,200 |
| 2025/07/30 | 1,858 | 1,889 | 1,858 | 1,884 | -4 | -0.2% | 1,000 |
| 2025/07/29 | 1,870 | 1,888 | 1,855 | 1,888 | +18 | +1% | 1,200 |
| 2025/07/28 | 1,891 | 1,891 | 1,870 | 1,870 | -21 | -1.1% | 800 |
| 2025/07/25 | 1,894 | 1,895 | 1,860 | 1,891 | +22 | +1.2% | 1,900 |
| 2025/07/24 | 1,859 | 1,869 | 1,848 | 1,869 | +10 | +0.5% | 1,300 |
| 2025/07/23 | 1,850 | 1,859 | 1,850 | 1,859 | +20 | +1.1% | 900 |
| 2025/07/22 | 1,810 | 1,839 | 1,810 | 1,839 | +47 | +2.6% | 5,200 |
| 2025/07/18 | 1,766 | 1,792 | 1,766 | 1,792 | +26 | +1.5% | 4,400 |
| 2025/07/17 | 1,765 | 1,767 | 1,765 | 1,766 | +4 | +0.2% | 500 |
| 2025/07/16 | 1,762 | 1,762 | 1,762 | 1,762 | - | - | 500 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 1,761 | 1,788 | 1,761 | 1,762 | +7 | +0.4% | 600 |
| 2025/07/11 | 1,759 | 1,759 | 1,755 | 1,755 | -1 | -0.1% | 900 |
| 2025/07/10 | 1,754 | 1,756 | 1,754 | 1,756 | +2 | +0.1% | 200 |
| 2025/07/09 | 1,794 | 1,794 | 1,754 | 1,754 | -16 | -0.9% | 200 |
| 2025/07/08 | 1,745 | 1,770 | 1,745 | 1,770 | +15 | +0.9% | 700 |
| 2025/07/07 | 1,725 | 1,755 | 1,725 | 1,755 | ±0 | ±0% | 400 |
| 2025/07/04 | 1,751 | 1,755 | 1,751 | 1,755 | +3 | +0.2% | 200 |
| 2025/07/03 | 1,775 | 1,775 | 1,750 | 1,752 | -23 | -1.3% | 1,700 |
| 2025/07/02 | 1,752 | 1,775 | 1,738 | 1,775 | +25 | +1.4% | 1,700 |
| 2025/07/01 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 400 |
| 2025/06/30 | 1,765 | 1,766 | 1,750 | 1,750 | -5 | -0.3% | 800 |
| 2025/06/27 | 1,749 | 1,758 | 1,737 | 1,755 | +25 | +1.4% | 1,100 |
| 2025/06/26 | 1,744 | 1,748 | 1,730 | 1,730 | -14 | -0.8% | 400 |
| 2025/06/25 | 1,748 | 1,748 | 1,740 | 1,744 | +11 | +0.6% | 1,000 |
| 2025/06/24 | 1,730 | 1,733 | 1,730 | 1,733 | +6 | +0.3% | 1,100 |
| 2025/06/23 | 1,692 | 1,727 | 1,692 | 1,727 | +35 | +2.1% | 200 |
| 2025/06/20 | 1,700 | 1,700 | 1,692 | 1,692 | -15 | -0.9% | 700 |
| 2025/06/19 | 1,727 | 1,727 | 1,707 | 1,707 | -36 | -2.1% | 200 |
| 2025/06/18 | 1,700 | 1,743 | 1,700 | 1,743 | +28 | +1.6% | 2,500 |
| 2025/06/17 | 1,719 | 1,719 | 1,715 | 1,715 | ±0 | ±0% | 200 |
| 2025/06/16 | 1,715 | 1,715 | 1,701 | 1,715 | ±0 | ±0% | 700 |
| 2025/06/13 | 1,715 | 1,715 | 1,715 | 1,715 | +8 | +0.5% | 200 |
| 2025/06/12 | 1,708 | 1,708 | 1,707 | 1,707 | -13 | -0.8% | 200 |
| 2025/06/11 | 1,708 | 1,720 | 1,708 | 1,720 | ±0 | ±0% | 800 |
1～
50
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「パルステック」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 |
|---|---|---|---|---|---|---|---|---|
| パルステック | 198,000円 | +6.6% | -2.8% | 4.04% | 10.03倍 | 0.70倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| ズーム | 63,800円 | -1.5% | -35.0% | 5.02% | - | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| インスペック | 70,500円 | +2.8% | -39.7% | 0.00% | 47.16倍 | 3.78倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| 森尾電 | 189,400円 | -7.7% | -53.0% | 2.64% | 10.90倍 | 0.49倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| ティアック | 9,200円 | +2.1% | +154.2% | 1.09% | 26.51倍 | 0.74倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
市場注目の銘柄
チャート関連のコラム
