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 |
|---|---|---|---|---|---|---|---|
| 2022/11/25 | 1,496 | 1,500 | 1,496 | 1,500 | +12 | +0.8% | 800 |
| 2022/11/24 | 1,486 | 1,488 | 1,476 | 1,488 | -8 | -0.5% | 400 |
| 2022/11/22 | 1,486 | 1,496 | 1,486 | 1,496 | +13 | +0.9% | 1,800 |
| 2022/11/21 | 1,485 | 1,485 | 1,478 | 1,483 | -4 | -0.3% | 4,200 |
| 2022/11/18 | 1,494 | 1,494 | 1,487 | 1,487 | - | - | 300 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,476 | 1,476 | 1,476 | 1,476 | - | - | 300 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,500 | 1,540 | 1,492 | 1,492 | - | - | 900 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,474 | 1,474 | 1,474 | 1,474 | -1 | -0.1% | 100 |
| 2022/11/07 | 1,475 | 1,475 | 1,475 | 1,475 | +2 | +0.1% | 200 |
| 2022/11/04 | 1,478 | 1,478 | 1,473 | 1,473 | -7 | -0.5% | 300 |
| 2022/11/02 | 1,528 | 1,528 | 1,480 | 1,480 | - | - | 1,000 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,498 | 1,498 | 1,498 | 1,498 | +10 | +0.7% | 900 |
| 2022/10/27 | 1,488 | 1,488 | 1,488 | 1,488 | +2 | +0.1% | 100 |
| 2022/10/26 | 1,501 | 1,501 | 1,486 | 1,486 | -15 | -1% | 300 |
| 2022/10/25 | 1,526 | 1,526 | 1,501 | 1,501 | +5 | +0.3% | 200 |
| 2022/10/24 | 1,536 | 1,536 | 1,496 | 1,496 | -19 | -1.3% | 200 |
| 2022/10/21 | 1,477 | 1,515 | 1,477 | 1,515 | +30 | +2% | 700 |
| 2022/10/20 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 200 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,475 | 1,498 | 1,453 | 1,487 | +18 | +1.2% | 1,500 |
| 2022/10/17 | 1,460 | 1,469 | 1,460 | 1,469 | -8 | -0.5% | 600 |
| 2022/10/14 | 1,477 | 1,477 | 1,477 | 1,477 | +5 | +0.3% | 600 |
| 2022/10/13 | 1,472 | 1,472 | 1,472 | 1,472 | -17 | -1.1% | 100 |
| 2022/10/12 | 1,468 | 1,489 | 1,468 | 1,489 | +8 | +0.5% | 300 |
| 2022/10/11 | 1,481 | 1,481 | 1,481 | 1,481 | -32 | -2.1% | 200 |
| 2022/10/07 | 1,483 | 1,513 | 1,483 | 1,513 | +18 | +1.2% | 300 |
| 2022/10/06 | 1,528 | 1,528 | 1,495 | 1,495 | -44 | -2.9% | 500 |
| 2022/10/05 | 1,496 | 1,539 | 1,496 | 1,539 | +44 | +2.9% | 300 |
| 2022/10/04 | 1,537 | 1,537 | 1,465 | 1,495 | +1 | +0.1% | 2,300 |
| 2022/10/03 | 1,494 | 1,494 | 1,494 | 1,494 | -12 | -0.8% | 300 |
| 2022/09/30 | 1,507 | 1,545 | 1,506 | 1,506 | - | - | 400 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,550 | 1,550 | 1,507 | 1,547 | +7 | +0.5% | 2,200 |
| 2022/09/27 | 1,588 | 1,588 | 1,530 | 1,540 | +51 | +3.4% | 3,300 |
| 2022/09/26 | 1,500 | 1,500 | 1,460 | 1,489 | -12 | -0.8% | 700 |
| 2022/09/22 | 1,542 | 1,542 | 1,501 | 1,501 | -1 | -0.1% | 400 |
| 2022/09/21 | 1,529 | 1,529 | 1,502 | 1,502 | ±0 | ±0% | 300 |
| 2022/09/20 | 1,502 | 1,502 | 1,502 | 1,502 | -8 | -0.5% | 100 |
| 2022/09/16 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2022/09/15 | 1,510 | 1,510 | 1,502 | 1,510 | -30 | -1.9% | 500 |
| 2022/09/14 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 900 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,542 | 1,542 | 1,542 | 1,542 | ±0 | ±0% | 300 |
601～
650
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% | - | - | - | - |
|
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
