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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 194,300円 | +6.6% | -2.8% | 4.12% | 9.85倍 | 0.69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 | 63,700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 |
| 森尾電 | 193,600円 | -7.7% | -53.0% | 2.58% | 11.14倍 | 0.50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 | 9,300円 | +2.1% | +154.2% | 1.08% | 26.80倍 | 0.75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 |
| トラースＯＰ | 53,300円 | +40.2% | +83.3% | 0.00% | 429.84倍 | 6.27倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
