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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 1,630 | 1,727 | 1,630 | 1,691 | +35 | +2.1% | 3,200 |
| 2021/06/18 | 1,660 | 1,664 | 1,650 | 1,656 | +4 | +0.2% | 1,100 |
| 2021/06/17 | 1,667 | 1,667 | 1,652 | 1,652 | -15 | -0.9% | 1,000 |
| 2021/06/16 | 1,682 | 1,682 | 1,667 | 1,667 | -15 | -0.9% | 1,400 |
| 2021/06/15 | 1,683 | 1,683 | 1,682 | 1,682 | -2 | -0.1% | 300 |
| 2021/06/14 | 1,682 | 1,690 | 1,682 | 1,684 | +11 | +0.7% | 400 |
| 2021/06/11 | 1,673 | 1,673 | 1,673 | 1,673 | -4 | -0.2% | 400 |
| 2021/06/10 | 1,682 | 1,698 | 1,677 | 1,677 | -29 | -1.7% | 1,500 |
| 2021/06/09 | 1,705 | 1,724 | 1,705 | 1,706 | -4 | -0.2% | 600 |
| 2021/06/08 | 1,710 | 1,710 | 1,710 | 1,710 | -5 | -0.3% | 200 |
| 2021/06/07 | 1,712 | 1,715 | 1,712 | 1,715 | +13 | +0.8% | 200 |
| 2021/06/04 | 1,718 | 1,730 | 1,702 | 1,702 | ±0 | ±0% | 1,400 |
| 2021/06/03 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 100 |
| 2021/06/02 | 1,718 | 1,718 | 1,702 | 1,702 | +12 | +0.7% | 400 |
| 2021/06/01 | 1,690 | 1,690 | 1,690 | 1,690 | +15 | +0.9% | 100 |
| 2021/05/31 | 1,669 | 1,698 | 1,669 | 1,675 | +6 | +0.4% | 1,000 |
| 2021/05/28 | 1,673 | 1,677 | 1,669 | 1,669 | +9 | +0.5% | 1,200 |
| 2021/05/27 | 1,696 | 1,696 | 1,660 | 1,660 | -29 | -1.7% | 2,500 |
| 2021/05/26 | 1,688 | 1,706 | 1,688 | 1,689 | +4 | +0.2% | 700 |
| 2021/05/25 | 1,703 | 1,703 | 1,685 | 1,685 | +10 | +0.6% | 1,200 |
| 2021/05/24 | 1,653 | 1,678 | 1,645 | 1,675 | +22 | +1.3% | 2,400 |
| 2021/05/21 | 1,675 | 1,675 | 1,653 | 1,653 | -22 | -1.3% | 1,200 |
| 2021/05/20 | 1,675 | 1,678 | 1,675 | 1,675 | -7 | -0.4% | 1,400 |
| 2021/05/19 | 1,700 | 1,700 | 1,682 | 1,682 | -32 | -1.9% | 400 |
| 2021/05/18 | 1,667 | 1,714 | 1,654 | 1,714 | +47 | +2.8% | 2,000 |
| 2021/05/17 | 1,668 | 1,669 | 1,660 | 1,667 | -10 | -0.6% | 1,600 |
| 2021/05/14 | 1,700 | 1,701 | 1,676 | 1,677 | -23 | -1.4% | 2,600 |
| 2021/05/13 | 1,750 | 1,750 | 1,700 | 1,700 | -74 | -4.2% | 1,900 |
| 2021/05/12 | 1,787 | 1,800 | 1,774 | 1,774 | -1 | -0.1% | 3,900 |
| 2021/05/11 | 1,786 | 1,786 | 1,773 | 1,775 | -3 | -0.2% | 1,300 |
| 2021/05/10 | 1,778 | 1,778 | 1,778 | 1,778 | +23 | +1.3% | 200 |
| 2021/05/07 | 1,769 | 1,769 | 1,750 | 1,755 | -7 | -0.4% | 600 |
| 2021/05/06 | 1,750 | 1,769 | 1,750 | 1,762 | +12 | +0.7% | 500 |
| 2021/04/30 | 1,745 | 1,771 | 1,745 | 1,750 | +3 | +0.2% | 900 |
| 2021/04/28 | 1,775 | 1,775 | 1,747 | 1,747 | -18 | -1% | 1,100 |
| 2021/04/27 | 1,750 | 1,765 | 1,750 | 1,765 | +15 | +0.9% | 400 |
| 2021/04/26 | 1,750 | 1,750 | 1,750 | 1,750 | +12 | +0.7% | 100 |
| 2021/04/23 | 1,738 | 1,738 | 1,738 | 1,738 | ±0 | ±0% | 100 |
| 2021/04/22 | 1,762 | 1,762 | 1,738 | 1,738 | -12 | -0.7% | 900 |
| 2021/04/21 | 1,755 | 1,755 | 1,731 | 1,750 | -7 | -0.4% | 2,500 |
| 2021/04/20 | 1,756 | 1,781 | 1,756 | 1,757 | -24 | -1.3% | 1,100 |
| 2021/04/19 | 1,787 | 1,787 | 1,765 | 1,781 | -15 | -0.8% | 1,500 |
| 2021/04/16 | 1,796 | 1,796 | 1,796 | 1,796 | +2 | +0.1% | 100 |
| 2021/04/15 | 1,776 | 1,811 | 1,774 | 1,794 | +20 | +1.1% | 1,400 |
| 2021/04/14 | 1,766 | 1,774 | 1,766 | 1,774 | +9 | +0.5% | 200 |
| 2021/04/13 | 1,778 | 1,778 | 1,765 | 1,765 | +2 | +0.1% | 400 |
| 2021/04/12 | 1,776 | 1,776 | 1,763 | 1,763 | -8 | -0.5% | 300 |
| 2021/04/09 | 1,771 | 1,771 | 1,771 | 1,771 | -9 | -0.5% | 100 |
| 2021/04/08 | 1,766 | 1,780 | 1,764 | 1,780 | +18 | +1% | 300 |
| 2021/04/07 | 1,773 | 1,773 | 1,761 | 1,762 | -19 | -1.1% | 1,500 |
951～
1000
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
