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 |
|---|---|---|---|---|---|---|---|
| 2021/11/16 | 1,604 | 1,622 | 1,597 | 1,598 | -6 | -0.4% | 5,700 |
| 2021/11/15 | 1,623 | 1,625 | 1,601 | 1,604 | -38 | -2.3% | 3,000 |
| 2021/11/12 | 1,631 | 1,642 | 1,612 | 1,642 | -14 | -0.8% | 4,700 |
| 2021/11/11 | 1,610 | 1,890 | 1,584 | 1,656 | +106 | +6.8% | 59,000 |
| 2021/11/10 | 1,539 | 1,550 | 1,532 | 1,550 | +15 | +1% | 1,400 |
| 2021/11/09 | 1,544 | 1,544 | 1,530 | 1,535 | -2 | -0.1% | 1,500 |
| 2021/11/08 | 1,528 | 1,540 | 1,528 | 1,537 | +13 | +0.9% | 800 |
| 2021/11/05 | 1,521 | 1,524 | 1,510 | 1,524 | +9 | +0.6% | 3,000 |
| 2021/11/04 | 1,526 | 1,526 | 1,515 | 1,515 | -11 | -0.7% | 2,600 |
| 2021/11/02 | 1,527 | 1,535 | 1,526 | 1,526 | -1 | -0.1% | 700 |
| 2021/11/01 | 1,535 | 1,535 | 1,525 | 1,527 | +11 | +0.7% | 500 |
| 2021/10/29 | 1,520 | 1,525 | 1,514 | 1,516 | -4 | -0.3% | 1,300 |
| 2021/10/28 | 1,566 | 1,566 | 1,513 | 1,520 | -42 | -2.7% | 3,300 |
| 2021/10/27 | 1,530 | 1,562 | 1,519 | 1,562 | +37 | +2.4% | 900 |
| 2021/10/26 | 1,530 | 1,537 | 1,525 | 1,525 | -1 | -0.1% | 1,000 |
| 2021/10/25 | 1,536 | 1,536 | 1,515 | 1,526 | -27 | -1.7% | 1,500 |
| 2021/10/22 | 1,541 | 1,553 | 1,537 | 1,553 | +16 | +1% | 600 |
| 2021/10/21 | 1,542 | 1,542 | 1,537 | 1,537 | -5 | -0.3% | 700 |
| 2021/10/20 | 1,540 | 1,542 | 1,540 | 1,542 | +2 | +0.1% | 200 |
| 2021/10/19 | 1,546 | 1,546 | 1,540 | 1,540 | -10 | -0.6% | 300 |
| 2021/10/18 | 1,553 | 1,553 | 1,536 | 1,550 | -2 | -0.1% | 700 |
| 2021/10/15 | 1,545 | 1,553 | 1,545 | 1,552 | +18 | +1.2% | 700 |
| 2021/10/14 | 1,552 | 1,553 | 1,532 | 1,534 | -24 | -1.5% | 8,100 |
| 2021/10/13 | 1,555 | 1,558 | 1,555 | 1,558 | -15 | -1% | 800 |
| 2021/10/12 | 1,574 | 1,574 | 1,572 | 1,573 | -1 | -0.1% | 400 |
| 2021/10/11 | 1,572 | 1,574 | 1,557 | 1,574 | +2 | +0.1% | 15,400 |
| 2021/10/08 | 1,557 | 1,572 | 1,556 | 1,572 | +2 | +0.1% | 1,000 |
| 2021/10/07 | 1,570 | 1,570 | 1,570 | 1,570 | +17 | +1.1% | 100 |
| 2021/10/06 | 1,554 | 1,556 | 1,553 | 1,553 | -1 | -0.1% | 2,200 |
| 2021/10/05 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 500 |
| 2021/10/04 | 1,565 | 1,565 | 1,553 | 1,554 | -11 | -0.7% | 900 |
| 2021/10/01 | 1,570 | 1,570 | 1,565 | 1,565 | -25 | -1.6% | 1,100 |
| 2021/09/30 | 1,585 | 1,590 | 1,566 | 1,590 | +1 | +0.1% | 400 |
| 2021/09/29 | 1,589 | 1,589 | 1,589 | 1,589 | +22 | +1.4% | 200 |
| 2021/09/28 | 1,577 | 1,586 | 1,565 | 1,567 | -19 | -1.2% | 1,500 |
| 2021/09/27 | 1,580 | 1,586 | 1,563 | 1,586 | +6 | +0.4% | 1,200 |
| 2021/09/24 | 1,573 | 1,580 | 1,573 | 1,580 | +15 | +1% | 500 |
| 2021/09/22 | 1,587 | 1,587 | 1,564 | 1,565 | -2 | -0.1% | 1,500 |
| 2021/09/21 | 1,582 | 1,592 | 1,567 | 1,567 | -15 | -0.9% | 3,500 |
| 2021/09/17 | 1,582 | 1,601 | 1,582 | 1,582 | -12 | -0.8% | 1,000 |
| 2021/09/16 | 1,602 | 1,602 | 1,576 | 1,594 | +19 | +1.2% | 500 |
| 2021/09/15 | 1,594 | 1,602 | 1,575 | 1,575 | -5 | -0.3% | 1,000 |
| 2021/09/14 | 1,605 | 1,612 | 1,573 | 1,580 | -32 | -2% | 3,200 |
| 2021/09/13 | 1,581 | 1,637 | 1,571 | 1,612 | +36 | +2.3% | 3,900 |
| 2021/09/10 | 1,575 | 1,596 | 1,575 | 1,576 | +4 | +0.3% | 4,500 |
| 2021/09/09 | 1,596 | 1,598 | 1,572 | 1,572 | -23 | -1.4% | 2,600 |
| 2021/09/08 | 1,590 | 1,600 | 1,590 | 1,595 | +5 | +0.3% | 1,900 |
| 2021/09/07 | 1,588 | 1,598 | 1,572 | 1,590 | -1 | -0.1% | 3,300 |
| 2021/09/06 | 1,596 | 1,617 | 1,585 | 1,591 | -2 | -0.1% | 1,200 |
| 2021/09/03 | 1,592 | 1,632 | 1,590 | 1,593 | +2 | +0.1% | 1,600 |
851～
900
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
