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 |
|---|---|---|---|---|---|---|---|
| 2022/06/29 | 1,466 | 1,466 | 1,466 | 1,466 | -2 | -0.1% | 200 |
| 2022/06/28 | 1,498 | 1,498 | 1,468 | 1,468 | -28 | -1.9% | 1,000 |
| 2022/06/27 | 1,496 | 1,496 | 1,496 | 1,496 | ±0 | ±0% | 200 |
| 2022/06/24 | 1,491 | 1,496 | 1,472 | 1,496 | +35 | +2.4% | 1,300 |
| 2022/06/23 | 1,450 | 1,497 | 1,450 | 1,461 | +4 | +0.3% | 2,800 |
| 2022/06/22 | 1,462 | 1,462 | 1,450 | 1,457 | -5 | -0.3% | 1,600 |
| 2022/06/21 | 1,477 | 1,477 | 1,461 | 1,462 | -9 | -0.6% | 800 |
| 2022/06/20 | 1,471 | 1,471 | 1,470 | 1,471 | -30 | -2% | 1,300 |
| 2022/06/17 | 1,491 | 1,501 | 1,461 | 1,501 | +7 | +0.5% | 1,800 |
| 2022/06/16 | 1,503 | 1,503 | 1,472 | 1,494 | - | - | 800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,485 | 1,510 | 1,485 | 1,504 | +14 | +0.9% | 800 |
| 2022/06/13 | 1,508 | 1,508 | 1,490 | 1,490 | -5 | -0.3% | 1,000 |
| 2022/06/10 | 1,500 | 1,507 | 1,495 | 1,495 | -5 | -0.3% | 1,000 |
| 2022/06/09 | 1,508 | 1,508 | 1,500 | 1,500 | +3 | +0.2% | 200 |
| 2022/06/08 | 1,500 | 1,510 | 1,497 | 1,497 | -3 | -0.2% | 1,000 |
| 2022/06/07 | 1,502 | 1,509 | 1,492 | 1,500 | -2 | -0.1% | 4,700 |
| 2022/06/06 | 1,519 | 1,530 | 1,490 | 1,502 | -34 | -2.2% | 7,100 |
| 2022/06/03 | 1,556 | 1,556 | 1,536 | 1,536 | -20 | -1.3% | 500 |
| 2022/06/02 | 1,565 | 1,565 | 1,556 | 1,556 | +6 | +0.4% | 400 |
| 2022/06/01 | 1,518 | 1,550 | 1,518 | 1,550 | +31 | +2% | 200 |
| 2022/05/31 | 1,534 | 1,534 | 1,512 | 1,519 | -31 | -2% | 800 |
| 2022/05/30 | 1,575 | 1,575 | 1,546 | 1,550 | -16 | -1% | 1,300 |
| 2022/05/27 | 1,559 | 1,566 | 1,559 | 1,566 | - | - | 300 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,575 | 1,575 | 1,555 | 1,575 | - | - | 600 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 1,495 | 1,581 | 1,495 | 1,577 | +87 | +5.8% | 2,600 |
| 2022/05/20 | 1,528 | 1,528 | 1,485 | 1,490 | -39 | -2.6% | 1,100 |
| 2022/05/19 | 1,524 | 1,529 | 1,481 | 1,529 | +3 | +0.2% | 4,100 |
| 2022/05/18 | 1,530 | 1,549 | 1,526 | 1,526 | -2 | -0.1% | 800 |
| 2022/05/17 | 1,532 | 1,532 | 1,528 | 1,528 | -19 | -1.2% | 500 |
| 2022/05/16 | 1,577 | 1,579 | 1,514 | 1,547 | -69 | -4.3% | 4,300 |
| 2022/05/13 | 1,625 | 1,692 | 1,616 | 1,616 | -2 | -0.1% | 2,000 |
| 2022/05/12 | 1,626 | 1,626 | 1,618 | 1,618 | -48 | -2.9% | 400 |
| 2022/05/11 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 100 |
| 2022/05/10 | 1,699 | 1,699 | 1,623 | 1,666 | -40 | -2.3% | 600 |
| 2022/05/09 | 1,593 | 1,706 | 1,593 | 1,706 | +77 | +4.7% | 1,200 |
| 2022/05/06 | 1,602 | 1,630 | 1,602 | 1,629 | +30 | +1.9% | 1,300 |
| 2022/05/02 | 1,580 | 1,599 | 1,580 | 1,599 | +1 | +0.1% | 400 |
| 2022/04/28 | 1,598 | 1,598 | 1,598 | 1,598 | +2 | +0.1% | 600 |
| 2022/04/27 | 1,590 | 1,596 | 1,580 | 1,596 | +2 | +0.1% | 900 |
| 2022/04/26 | 1,602 | 1,602 | 1,576 | 1,594 | -7 | -0.4% | 2,100 |
| 2022/04/25 | 1,601 | 1,601 | 1,601 | 1,601 | -8 | -0.5% | 300 |
| 2022/04/22 | 1,609 | 1,609 | 1,609 | 1,609 | ±0 | ±0% | 300 |
| 2022/04/21 | 1,605 | 1,609 | 1,605 | 1,609 | ±0 | ±0% | 500 |
| 2022/04/20 | 1,624 | 1,624 | 1,596 | 1,609 | -47 | -2.8% | 2,800 |
| 2022/04/19 | 1,623 | 1,656 | 1,603 | 1,656 | +4 | +0.2% | 1,400 |
| 2022/04/18 | 1,684 | 1,684 | 1,652 | 1,652 | -32 | -1.9% | 1,000 |
| 2022/04/15 | 1,684 | 1,684 | 1,684 | 1,684 | -4 | -0.2% | 100 |
701～
750
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
