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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,761 | 1,761 | 1,733 | 1,733 | -27 | -1.5% | 1,000 |
| 2018/08/01 | 1,754 | 1,760 | 1,754 | 1,760 | +26 | +1.5% | 200 |
| 2018/07/31 | 1,734 | 1,734 | 1,734 | 1,734 | -16 | -0.9% | 100 |
| 2018/07/30 | 1,787 | 1,787 | 1,750 | 1,750 | -39 | -2.2% | 800 |
| 2018/07/27 | 1,785 | 1,789 | 1,745 | 1,789 | +12 | +0.7% | 1,300 |
| 2018/07/26 | 1,793 | 1,793 | 1,777 | 1,777 | -16 | -0.9% | 200 |
| 2018/07/25 | 1,794 | 1,794 | 1,792 | 1,793 | - | - | 1,100 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 1,750 | 1,750 | 1,715 | 1,715 | -35 | -2% | 900 |
| 2018/07/20 | 1,706 | 1,750 | 1,706 | 1,750 | - | - | 1,500 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 1,697 | 1,715 | 1,697 | 1,700 | +6 | +0.4% | 900 |
| 2018/07/17 | 1,730 | 1,738 | 1,694 | 1,694 | -35 | -2% | 700 |
| 2018/07/13 | 1,711 | 1,760 | 1,711 | 1,729 | +19 | +1.1% | 900 |
| 2018/07/12 | 1,740 | 1,740 | 1,710 | 1,710 | - | - | 200 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,717 | 1,780 | 1,717 | 1,780 | +68 | +4% | 700 |
| 2018/07/09 | 1,712 | 1,740 | 1,712 | 1,712 | -28 | -1.6% | 900 |
| 2018/07/06 | 1,692 | 1,740 | 1,690 | 1,740 | +19 | +1.1% | 2,400 |
| 2018/07/05 | 1,670 | 1,726 | 1,646 | 1,721 | +61 | +3.7% | 2,400 |
| 2018/07/04 | 1,675 | 1,675 | 1,658 | 1,660 | -15 | -0.9% | 600 |
| 2018/07/03 | 1,710 | 1,710 | 1,672 | 1,675 | -40 | -2.3% | 5,800 |
| 2018/07/02 | 1,724 | 1,740 | 1,715 | 1,715 | +2 | +0.1% | 2,300 |
| 2018/06/29 | 1,711 | 1,750 | 1,708 | 1,713 | +3 | +0.2% | 5,200 |
| 2018/06/28 | 1,712 | 1,712 | 1,710 | 1,710 | -35 | -2% | 1,900 |
| 2018/06/27 | 1,739 | 1,745 | 1,730 | 1,745 | +25 | +1.5% | 1,000 |
| 2018/06/26 | 1,750 | 1,750 | 1,710 | 1,720 | -52 | -2.9% | 3,500 |
| 2018/06/25 | 1,804 | 1,804 | 1,772 | 1,772 | -8 | -0.4% | 900 |
| 2018/06/22 | 1,800 | 1,800 | 1,780 | 1,780 | -10 | -0.6% | 1,900 |
| 2018/06/21 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 100 |
| 2018/06/20 | 1,786 | 1,800 | 1,786 | 1,800 | +14 | +0.8% | 300 |
| 2018/06/19 | 1,801 | 1,804 | 1,786 | 1,786 | -13 | -0.7% | 800 |
| 2018/06/18 | 1,799 | 1,804 | 1,799 | 1,799 | +18 | +1% | 600 |
| 2018/06/15 | 1,800 | 1,800 | 1,781 | 1,781 | -19 | -1.1% | 600 |
| 2018/06/14 | 1,800 | 1,800 | 1,800 | 1,800 | -5 | -0.3% | 200 |
| 2018/06/13 | 1,805 | 1,805 | 1,804 | 1,805 | - | - | 600 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 1,800 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 400 |
| 2018/06/08 | 1,790 | 1,800 | 1,790 | 1,800 | -12 | -0.7% | 600 |
| 2018/06/07 | 1,778 | 1,812 | 1,757 | 1,812 | +33 | +1.9% | 600 |
| 2018/06/06 | 1,750 | 1,779 | 1,750 | 1,779 | +9 | +0.5% | 300 |
| 2018/06/05 | 1,771 | 1,771 | 1,770 | 1,770 | +10 | +0.6% | 300 |
| 2018/06/04 | 1,800 | 1,800 | 1,757 | 1,760 | -47 | -2.6% | 1,600 |
| 2018/06/01 | 1,795 | 1,821 | 1,795 | 1,807 | +25 | +1.4% | 1,900 |
| 2018/05/31 | 1,775 | 1,805 | 1,775 | 1,782 | +32 | +1.8% | 2,400 |
| 2018/05/30 | 1,780 | 1,800 | 1,750 | 1,750 | -58 | -3.2% | 1,500 |
| 2018/05/29 | 1,805 | 1,808 | 1,753 | 1,808 | +3 | +0.2% | 1,200 |
| 2018/05/28 | 1,813 | 1,815 | 1,801 | 1,805 | -9 | -0.5% | 1,500 |
| 2018/05/25 | 1,814 | 1,814 | 1,814 | 1,814 | +16 | +0.9% | 300 |
| 2018/05/24 | 1,808 | 1,818 | 1,791 | 1,798 | +9 | +0.5% | 3,400 |
1651～
1700
件表示中 / 3697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 | 161,500円 | -10.0% | -19.2% | 3.72% | 9.82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 | - | +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 |
| インスペック | 59,400円 | +31.9% | - | 0.00% | - | 2.67倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| ＡＫＩＢＡ | 24,200円 | +4.8% | -39.6% | 0.00% | 18.22倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
