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 |
|---|---|---|---|---|---|---|---|
| 2023/02/08 | 1,485 | 1,495 | 1,485 | 1,495 | +38 | +2.6% | 400 |
| 2023/02/07 | 1,470 | 1,470 | 1,457 | 1,457 | -20 | -1.4% | 600 |
| 2023/02/06 | 1,471 | 1,477 | 1,470 | 1,477 | -3 | -0.2% | 700 |
| 2023/02/03 | 1,449 | 1,480 | 1,449 | 1,480 | +35 | +2.4% | 1,200 |
| 2023/02/02 | 1,465 | 1,465 | 1,445 | 1,445 | -8 | -0.6% | 1,600 |
| 2023/02/01 | 1,491 | 1,491 | 1,453 | 1,453 | -8 | -0.5% | 1,300 |
| 2023/01/31 | 1,461 | 1,461 | 1,461 | 1,461 | -30 | -2% | 600 |
| 2023/01/30 | 1,490 | 1,491 | 1,485 | 1,491 | +4 | +0.3% | 900 |
| 2023/01/27 | 1,480 | 1,487 | 1,480 | 1,487 | +7 | +0.5% | 200 |
| 2023/01/26 | 1,480 | 1,480 | 1,480 | 1,480 | -14 | -0.9% | 200 |
| 2023/01/25 | 1,482 | 1,494 | 1,482 | 1,494 | +13 | +0.9% | 200 |
| 2023/01/24 | 1,490 | 1,493 | 1,481 | 1,481 | +1 | +0.1% | 1,100 |
| 2023/01/23 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 100 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 200 |
| 2023/01/17 | 1,479 | 1,479 | 1,479 | 1,479 | +19 | +1.3% | 100 |
| 2023/01/16 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2023/01/13 | 1,461 | 1,461 | 1,460 | 1,460 | -2 | -0.1% | 600 |
| 2023/01/12 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 100 |
| 2023/01/11 | 1,462 | 1,462 | 1,462 | 1,462 | -9 | -0.6% | 200 |
| 2023/01/10 | 1,463 | 1,471 | 1,461 | 1,471 | +9 | +0.6% | 300 |
| 2023/01/06 | 1,462 | 1,462 | 1,460 | 1,462 | -2 | -0.1% | 1,600 |
| 2023/01/05 | 1,475 | 1,475 | 1,464 | 1,464 | -1 | -0.1% | 400 |
| 2023/01/04 | 1,465 | 1,465 | 1,465 | 1,465 | -27 | -1.8% | 200 |
| 2022/12/30 | 1,492 | 1,492 | 1,492 | 1,492 | +30 | +2.1% | 100 |
| 2022/12/29 | 1,462 | 1,462 | 1,462 | 1,462 | +2 | +0.1% | 200 |
| 2022/12/28 | 1,493 | 1,493 | 1,460 | 1,460 | -33 | -2.2% | 1,200 |
| 2022/12/27 | 1,510 | 1,510 | 1,470 | 1,493 | +33 | +2.3% | 900 |
| 2022/12/26 | 1,497 | 1,497 | 1,460 | 1,460 | -17 | -1.2% | 1,300 |
| 2022/12/23 | 1,511 | 1,511 | 1,477 | 1,477 | -4 | -0.3% | 1,000 |
| 2022/12/22 | 1,500 | 1,500 | 1,475 | 1,481 | +5 | +0.3% | 1,200 |
| 2022/12/21 | 1,480 | 1,480 | 1,475 | 1,476 | -4 | -0.3% | 700 |
| 2022/12/20 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 800 |
| 2022/12/19 | 1,481 | 1,482 | 1,480 | 1,480 | -2 | -0.1% | 700 |
| 2022/12/16 | 1,492 | 1,492 | 1,482 | 1,482 | -17 | -1.1% | 500 |
| 2022/12/15 | 1,482 | 1,499 | 1,482 | 1,499 | - | - | 300 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,481 | 1,490 | 1,481 | 1,482 | +1 | +0.1% | 700 |
| 2022/12/12 | 1,499 | 1,499 | 1,481 | 1,481 | -21 | -1.4% | 400 |
| 2022/12/09 | 1,502 | 1,502 | 1,502 | 1,502 | +22 | +1.5% | 200 |
| 2022/12/08 | 1,481 | 1,481 | 1,480 | 1,480 | -1 | -0.1% | 700 |
| 2022/12/07 | 1,481 | 1,481 | 1,481 | 1,481 | -1 | -0.1% | 200 |
| 2022/12/06 | 1,486 | 1,486 | 1,482 | 1,482 | -4 | -0.3% | 400 |
| 2022/12/05 | 1,487 | 1,487 | 1,486 | 1,486 | -24 | -1.6% | 300 |
| 2022/12/02 | 1,510 | 1,510 | 1,510 | 1,510 | +25 | +1.7% | 100 |
| 2022/12/01 | 1,491 | 1,491 | 1,485 | 1,485 | - | - | 800 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,532 | 1,532 | 1,501 | 1,501 | -29 | -1.9% | 300 |
| 2022/11/28 | 1,510 | 1,530 | 1,510 | 1,530 | +30 | +2% | 1,000 |
551～
600
件表示中 / 3696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 | 163,000円 | -10.0% | -19.2% | 3.68% | 9.91倍 | 0.63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％ |
| トミタ電機 | 292,500円 | +19.0% | - | 0.00% | 786.29倍 | 0.61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 | 25,100円 | +4.8% | -39.6% | 0.00% | 18.90倍 | 0.69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 |
| ピクセラ | 3,300円 | - | - | 0.00% | - | 11.11倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| ティアック | 7,300円 | +2.1% | +999.9% | 1.37% | 10.52倍 | 0.70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
