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 |
|---|---|---|---|---|---|---|---|
| 2021/09/02 | 1,597 | 1,637 | 1,591 | 1,591 | ±0 | ±0% | 400 |
| 2021/09/01 | 1,591 | 1,591 | 1,591 | 1,591 | +8 | +0.5% | 100 |
| 2021/08/31 | 1,584 | 1,584 | 1,583 | 1,583 | -1 | -0.1% | 300 |
| 2021/08/30 | 1,612 | 1,612 | 1,584 | 1,584 | -18 | -1.1% | 1,300 |
| 2021/08/27 | 1,600 | 1,602 | 1,593 | 1,602 | +2 | +0.1% | 400 |
| 2021/08/26 | 1,604 | 1,610 | 1,600 | 1,600 | +17 | +1.1% | 300 |
| 2021/08/25 | 1,583 | 1,583 | 1,583 | 1,583 | +1 | +0.1% | 300 |
| 2021/08/24 | 1,620 | 1,620 | 1,582 | 1,582 | -13 | -0.8% | 400 |
| 2021/08/23 | 1,588 | 1,595 | 1,588 | 1,595 | +5 | +0.3% | 600 |
| 2021/08/20 | 1,600 | 1,600 | 1,590 | 1,590 | -8 | -0.5% | 400 |
| 2021/08/19 | 1,593 | 1,605 | 1,590 | 1,598 | -1 | -0.1% | 900 |
| 2021/08/18 | 1,639 | 1,639 | 1,599 | 1,599 | -31 | -1.9% | 400 |
| 2021/08/17 | 1,599 | 1,630 | 1,599 | 1,630 | +5 | +0.3% | 200 |
| 2021/08/16 | 1,624 | 1,625 | 1,624 | 1,625 | +5 | +0.3% | 200 |
| 2021/08/13 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 200 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 1,598 | 1,620 | 1,595 | 1,620 | +10 | +0.6% | 3,100 |
| 2021/08/10 | 1,650 | 1,650 | 1,598 | 1,610 | - | - | 700 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,670 | 1,672 | 1,600 | 1,650 | -51 | -3% | 7,700 |
| 2021/08/04 | 1,684 | 1,710 | 1,684 | 1,701 | +17 | +1% | 800 |
| 2021/08/03 | 1,724 | 1,724 | 1,684 | 1,684 | -5 | -0.3% | 500 |
| 2021/08/02 | 1,678 | 1,689 | 1,678 | 1,689 | -10 | -0.6% | 300 |
| 2021/07/30 | 1,690 | 1,699 | 1,690 | 1,699 | +5 | +0.3% | 500 |
| 2021/07/29 | 1,704 | 1,704 | 1,694 | 1,694 | +19 | +1.1% | 600 |
| 2021/07/28 | 1,717 | 1,717 | 1,667 | 1,675 | -35 | -2% | 2,700 |
| 2021/07/27 | 1,682 | 1,710 | 1,682 | 1,710 | +24 | +1.4% | 300 |
| 2021/07/26 | 1,686 | 1,705 | 1,686 | 1,686 | ±0 | ±0% | 2,700 |
| 2021/07/21 | 1,697 | 1,697 | 1,686 | 1,686 | +16 | +1% | 800 |
| 2021/07/20 | 1,681 | 1,681 | 1,670 | 1,670 | +19 | +1.2% | 500 |
| 2021/07/19 | 1,660 | 1,660 | 1,651 | 1,651 | -9 | -0.5% | 800 |
| 2021/07/16 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 500 |
| 2021/07/15 | 1,660 | 1,660 | 1,660 | 1,660 | +9 | +0.5% | 300 |
| 2021/07/14 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 100 |
| 2021/07/13 | 1,668 | 1,668 | 1,651 | 1,651 | -17 | -1% | 600 |
| 2021/07/12 | 1,712 | 1,712 | 1,668 | 1,668 | -7 | -0.4% | 1,700 |
| 2021/07/09 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2021/07/08 | 1,655 | 1,680 | 1,655 | 1,675 | +20 | +1.2% | 1,300 |
| 2021/07/07 | 1,681 | 1,681 | 1,655 | 1,655 | -26 | -1.5% | 800 |
| 2021/07/06 | 1,650 | 1,681 | 1,650 | 1,681 | +31 | +1.9% | 700 |
| 2021/07/05 | 1,670 | 1,670 | 1,650 | 1,650 | -40 | -2.4% | 900 |
| 2021/07/02 | 1,717 | 1,718 | 1,690 | 1,690 | - | - | 1,600 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,693 | 1,729 | 1,692 | 1,697 | -28 | -1.6% | 700 |
| 2021/06/29 | 1,725 | 1,725 | 1,725 | 1,725 | -5 | -0.3% | 100 |
| 2021/06/28 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 500 |
| 2021/06/25 | 1,744 | 1,744 | 1,730 | 1,730 | +56 | +3.3% | 800 |
| 2021/06/24 | 1,676 | 1,680 | 1,674 | 1,674 | ±0 | ±0% | 500 |
| 2021/06/23 | 1,681 | 1,685 | 1,671 | 1,674 | -7 | -0.4% | 600 |
| 2021/06/22 | 1,691 | 1,692 | 1,681 | 1,681 | -10 | -0.6% | 400 |
901～
950
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
