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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 1,563 | 1,598 | 1,563 | 1,598 | +26 | +1.7% | 500 |
| 2022/01/28 | 1,583 | 1,585 | 1,572 | 1,572 | -1 | -0.1% | 2,400 |
| 2022/01/27 | 1,592 | 1,607 | 1,573 | 1,573 | - | - | 800 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,606 | 1,606 | 1,560 | 1,591 | +11 | +0.7% | 700 |
| 2022/01/24 | 1,553 | 1,586 | 1,553 | 1,580 | +26 | +1.7% | 800 |
| 2022/01/21 | 1,557 | 1,557 | 1,551 | 1,554 | -15 | -1% | 1,200 |
| 2022/01/20 | 1,560 | 1,569 | 1,560 | 1,569 | +8 | +0.5% | 500 |
| 2022/01/19 | 1,570 | 1,586 | 1,559 | 1,561 | -25 | -1.6% | 4,500 |
| 2022/01/18 | 1,586 | 1,586 | 1,572 | 1,586 | +1 | +0.1% | 5,700 |
| 2022/01/17 | 1,612 | 1,612 | 1,585 | 1,585 | -22 | -1.4% | 700 |
| 2022/01/14 | 1,591 | 1,607 | 1,585 | 1,607 | -2 | -0.1% | 1,400 |
| 2022/01/13 | 1,591 | 1,609 | 1,591 | 1,609 | ±0 | ±0% | 500 |
| 2022/01/12 | 1,582 | 1,609 | 1,582 | 1,609 | +28 | +1.8% | 600 |
| 2022/01/11 | 1,609 | 1,610 | 1,581 | 1,581 | +6 | +0.4% | 1,700 |
| 2022/01/07 | 1,605 | 1,610 | 1,561 | 1,575 | -32 | -2% | 2,800 |
| 2022/01/06 | 1,605 | 1,612 | 1,603 | 1,607 | -3 | -0.2% | 800 |
| 2022/01/05 | 1,630 | 1,630 | 1,610 | 1,610 | +18 | +1.1% | 300 |
| 2022/01/04 | 1,591 | 1,626 | 1,591 | 1,592 | -34 | -2.1% | 400 |
| 2021/12/30 | 1,646 | 1,660 | 1,620 | 1,626 | -9 | -0.6% | 1,000 |
| 2021/12/29 | 1,630 | 1,635 | 1,630 | 1,635 | +5 | +0.3% | 300 |
| 2021/12/28 | 1,630 | 1,630 | 1,599 | 1,630 | +10 | +0.6% | 4,100 |
| 2021/12/27 | 1,597 | 1,630 | 1,597 | 1,620 | +23 | +1.4% | 1,400 |
| 2021/12/24 | 1,600 | 1,612 | 1,597 | 1,597 | -1 | -0.1% | 1,500 |
| 2021/12/23 | 1,577 | 1,598 | 1,561 | 1,598 | +25 | +1.6% | 2,200 |
| 2021/12/22 | 1,562 | 1,578 | 1,562 | 1,573 | +21 | +1.4% | 1,200 |
| 2021/12/21 | 1,600 | 1,600 | 1,551 | 1,552 | -48 | -3% | 2,200 |
| 2021/12/20 | 1,600 | 1,605 | 1,580 | 1,600 | +20 | +1.3% | 3,500 |
| 2021/12/17 | 1,553 | 1,599 | 1,553 | 1,580 | -13 | -0.8% | 1,800 |
| 2021/12/16 | 1,580 | 1,593 | 1,566 | 1,593 | -5 | -0.3% | 6,300 |
| 2021/12/15 | 1,609 | 1,609 | 1,575 | 1,598 | -11 | -0.7% | 1,300 |
| 2021/12/14 | 1,611 | 1,635 | 1,607 | 1,609 | -2 | -0.1% | 800 |
| 2021/12/13 | 1,610 | 1,618 | 1,594 | 1,611 | +1 | +0.1% | 1,100 |
| 2021/12/10 | 1,610 | 1,610 | 1,608 | 1,610 | +10 | +0.6% | 1,000 |
| 2021/12/09 | 1,600 | 1,600 | 1,599 | 1,600 | +15 | +0.9% | 500 |
| 2021/12/08 | 1,582 | 1,585 | 1,581 | 1,585 | +5 | +0.3% | 500 |
| 2021/12/07 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 400 |
| 2021/12/06 | 1,567 | 1,600 | 1,567 | 1,600 | +35 | +2.2% | 400 |
| 2021/12/03 | 1,576 | 1,600 | 1,555 | 1,565 | -11 | -0.7% | 3,400 |
| 2021/12/02 | 1,570 | 1,596 | 1,570 | 1,576 | +6 | +0.4% | 1,300 |
| 2021/12/01 | 1,615 | 1,615 | 1,562 | 1,570 | -52 | -3.2% | 2,200 |
| 2021/11/30 | 1,622 | 1,622 | 1,622 | 1,622 | -1 | -0.1% | 400 |
| 2021/11/29 | 1,648 | 1,648 | 1,622 | 1,623 | -25 | -1.5% | 1,100 |
| 2021/11/26 | 1,648 | 1,648 | 1,648 | 1,648 | +15 | +0.9% | 100 |
| 2021/11/25 | 1,654 | 1,661 | 1,633 | 1,633 | -25 | -1.5% | 1,500 |
| 2021/11/24 | 1,660 | 1,663 | 1,650 | 1,658 | -2 | -0.1% | 2,200 |
| 2021/11/22 | 1,677 | 1,677 | 1,651 | 1,660 | -5 | -0.3% | 1,400 |
| 2021/11/19 | 1,695 | 1,695 | 1,657 | 1,665 | +10 | +0.6% | 1,900 |
| 2021/11/18 | 1,660 | 1,685 | 1,655 | 1,655 | -3 | -0.2% | 3,600 |
| 2021/11/17 | 1,600 | 1,658 | 1,592 | 1,658 | +60 | +3.8% | 4,000 |
801～
850
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
