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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 500 |
| 2025/06/09 | 1,720 | 1,735 | 1,720 | 1,720 | ±0 | ±0% | 700 |
| 2025/06/06 | 1,715 | 1,720 | 1,715 | 1,720 | -20 | -1.1% | 300 |
| 2025/06/05 | 1,740 | 1,740 | 1,740 | 1,740 | +10 | +0.6% | 200 |
| 2025/06/04 | 1,727 | 1,730 | 1,727 | 1,730 | +17 | +1% | 400 |
| 2025/06/03 | 1,720 | 1,720 | 1,713 | 1,713 | +33 | +2% | 200 |
| 2025/06/02 | 1,680 | 1,680 | 1,680 | 1,680 | -40 | -2.3% | 100 |
| 2025/05/30 | 1,732 | 1,734 | 1,720 | 1,720 | +5 | +0.3% | 700 |
| 2025/05/29 | 1,708 | 1,720 | 1,708 | 1,715 | -28 | -1.6% | 500 |
| 2025/05/28 | 1,702 | 1,743 | 1,702 | 1,743 | +51 | +3% | 900 |
| 2025/05/27 | 1,692 | 1,695 | 1,692 | 1,692 | -4 | -0.2% | 300 |
| 2025/05/26 | 1,695 | 1,700 | 1,695 | 1,696 | +2 | +0.1% | 1,600 |
| 2025/05/23 | 1,694 | 1,695 | 1,693 | 1,694 | +4 | +0.2% | 600 |
| 2025/05/22 | 1,680 | 1,691 | 1,680 | 1,690 | +14 | +0.8% | 500 |
| 2025/05/21 | 1,721 | 1,730 | 1,635 | 1,676 | -39 | -2.3% | 4,200 |
| 2025/05/20 | 1,689 | 1,719 | 1,689 | 1,715 | +37 | +2.2% | 1,600 |
| 2025/05/19 | 1,690 | 1,840 | 1,660 | 1,678 | +14 | +0.8% | 72,300 |
| 2025/05/16 | 1,671 | 1,671 | 1,664 | 1,664 | -11 | -0.7% | 300 |
| 2025/05/15 | 1,702 | 1,720 | 1,662 | 1,675 | +30 | +1.8% | 3,000 |
| 2025/05/14 | 1,615 | 1,646 | 1,612 | 1,645 | +30 | +1.9% | 1,100 |
| 2025/05/13 | 1,630 | 1,630 | 1,613 | 1,615 | -15 | -0.9% | 300 |
| 2025/05/12 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 700 |
| 2025/05/09 | 1,610 | 1,611 | 1,610 | 1,610 | -18 | -1.1% | 1,200 |
| 2025/05/08 | 1,628 | 1,628 | 1,628 | 1,628 | +9 | +0.6% | 100 |
| 2025/05/07 | 1,640 | 1,685 | 1,588 | 1,619 | -1 | -0.1% | 8,400 |
| 2025/05/02 | 1,635 | 1,681 | 1,604 | 1,620 | -16 | -1% | 8,200 |
| 2025/05/01 | 1,649 | 1,649 | 1,636 | 1,636 | -3 | -0.2% | 500 |
| 2025/04/30 | 1,639 | 1,640 | 1,639 | 1,639 | +10 | +0.6% | 700 |
| 2025/04/28 | 1,600 | 1,635 | 1,600 | 1,629 | +39 | +2.5% | 1,900 |
| 2025/04/25 | 1,607 | 1,610 | 1,590 | 1,590 | -5 | -0.3% | 1,000 |
| 2025/04/24 | 1,571 | 1,595 | 1,571 | 1,595 | +39 | +2.5% | 1,500 |
| 2025/04/23 | 1,560 | 1,590 | 1,556 | 1,556 | +7 | +0.5% | 1,600 |
1～
50
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「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 | 175,500円 | +6.6% | -2.8% | 4.56% | 8.89倍 | 0.62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％ |
| リーダー電 | 54,400円 | +6.9% | - | 2.76% | 9.70倍 | 0.58倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| トミタ電機 | 300,000円 | +19.0% | - | 0.00% | 817.44倍 | 0.64倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| ＡＫＩＢＡ | 25,900円 | +3.4% | -9.4% | 0.00% | 5.95倍 | 0.67倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| オプトエレクト | 27,900円 | +10.8% | - | 0.00% | 122.91倍 | 0.35倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
市場注目の銘柄
チャート関連のコラム
