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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,530 | 1,530 | 1,530 | 1,530 | -20 | -1.3% | 200 |
| 2022/07/29 | 1,563 | 1,563 | 1,550 | 1,550 | -3 | -0.2% | 2,100 |
| 2022/07/28 | 1,554 | 1,555 | 1,553 | 1,553 | +27 | +1.8% | 1,300 |
| 2022/07/27 | 1,551 | 1,555 | 1,526 | 1,526 | ±0 | ±0% | 600 |
| 2022/07/26 | 1,526 | 1,526 | 1,526 | 1,526 | +15 | +1% | 100 |
| 2022/07/25 | 1,535 | 1,535 | 1,507 | 1,511 | -23 | -1.5% | 1,700 |
| 2022/07/22 | 1,488 | 1,534 | 1,488 | 1,534 | - | - | 1,400 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,503 | 1,517 | 1,503 | 1,517 | +14 | +0.9% | 200 |
| 2022/07/19 | 1,504 | 1,523 | 1,503 | 1,503 | ±0 | ±0% | 1,400 |
| 2022/07/15 | 1,488 | 1,503 | 1,488 | 1,503 | +23 | +1.6% | 400 |
| 2022/07/14 | 1,480 | 1,480 | 1,480 | 1,480 | -20 | -1.3% | 1,000 |
| 2022/07/13 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 200 |
| 2022/07/12 | 1,505 | 1,505 | 1,505 | 1,505 | -1 | -0.1% | 200 |
| 2022/07/11 | 1,503 | 1,506 | 1,503 | 1,506 | +6 | +0.4% | 400 |
| 2022/07/08 | 1,497 | 1,500 | 1,497 | 1,500 | +5 | +0.3% | 400 |
| 2022/07/07 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 1,000 |
| 2022/07/06 | 1,493 | 1,495 | 1,493 | 1,495 | -2 | -0.1% | 700 |
| 2022/07/05 | 1,473 | 1,497 | 1,473 | 1,497 | +21 | +1.4% | 400 |
| 2022/07/04 | 1,493 | 1,493 | 1,470 | 1,476 | +8 | +0.5% | 1,500 |
| 2022/07/01 | 1,468 | 1,468 | 1,468 | 1,468 | - | - | 200 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
751～
800
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
