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 |
|---|---|---|---|---|---|---|---|
| 2018/05/23 | 1,805 | 1,808 | 1,787 | 1,789 | -16 | -0.9% | 2,000 |
| 2018/05/22 | 1,800 | 1,815 | 1,793 | 1,805 | +5 | +0.3% | 3,300 |
| 2018/05/21 | 1,767 | 1,800 | 1,767 | 1,800 | +35 | +2% | 2,100 |
| 2018/05/18 | 1,761 | 1,765 | 1,743 | 1,765 | -9 | -0.5% | 700 |
| 2018/05/17 | 1,775 | 1,775 | 1,751 | 1,774 | +34 | +2% | 800 |
| 2018/05/16 | 1,756 | 1,756 | 1,740 | 1,740 | -10 | -0.6% | 800 |
| 2018/05/15 | 1,767 | 1,767 | 1,742 | 1,750 | -5 | -0.3% | 1,200 |
| 2018/05/14 | 1,759 | 1,770 | 1,741 | 1,755 | - | - | 7,600 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 1,650 | 1,692 | 1,621 | 1,692 | +38 | +2.3% | 400 |
| 2018/05/09 | 1,653 | 1,699 | 1,653 | 1,654 | -39 | -2.3% | 1,900 |
| 2018/05/08 | 1,677 | 1,704 | 1,646 | 1,693 | ±0 | ±0% | 1,000 |
| 2018/05/07 | 1,695 | 1,695 | 1,693 | 1,693 | +10 | +0.6% | 700 |
| 2018/05/02 | 1,683 | 1,701 | 1,683 | 1,683 | +10 | +0.6% | 300 |
| 2018/05/01 | 1,673 | 1,673 | 1,673 | 1,673 | +10 | +0.6% | 600 |
| 2018/04/27 | 1,663 | 1,663 | 1,663 | 1,663 | -1 | -0.1% | 100 |
| 2018/04/26 | 1,670 | 1,670 | 1,611 | 1,664 | -5 | -0.3% | 1,000 |
| 2018/04/25 | 1,669 | 1,669 | 1,659 | 1,669 | +25 | +1.5% | 700 |
| 2018/04/24 | 1,679 | 1,679 | 1,644 | 1,644 | -68 | -4% | 200 |
| 2018/04/23 | 1,595 | 1,716 | 1,595 | 1,712 | +107 | +6.7% | 1,700 |
| 2018/04/20 | 1,605 | 1,605 | 1,605 | 1,605 | -25 | -1.5% | 100 |
| 2018/04/19 | 1,625 | 1,650 | 1,625 | 1,630 | -20 | -1.2% | 2,400 |
| 2018/04/18 | 1,644 | 1,650 | 1,644 | 1,650 | +9 | +0.5% | 700 |
| 2018/04/17 | 1,641 | 1,641 | 1,641 | 1,641 | - | - | 100 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 1,634 | 1,640 | 1,634 | 1,636 | - | - | 600 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 200 |
| 2018/04/10 | 1,643 | 1,645 | 1,640 | 1,640 | -1 | -0.1% | 1,000 |
| 2018/04/09 | 1,655 | 1,655 | 1,641 | 1,641 | - | - | 200 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 1,695 | 1,695 | 1,695 | 1,695 | - | - | 400 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 1,685 | 1,685 | 1,685 | 1,685 | -10 | -0.6% | 100 |
| 2018/04/02 | 1,700 | 1,700 | 1,677 | 1,695 | +8 | +0.5% | 400 |
| 2018/03/30 | 1,735 | 1,735 | 1,687 | 1,687 | -48 | -2.8% | 700 |
| 2018/03/29 | 1,735 | 1,735 | 1,735 | 1,735 | +10 | +0.6% | 900 |
| 2018/03/28 | 1,685 | 1,725 | 1,685 | 1,725 | +50 | +3% | 900 |
| 2018/03/27 | 1,701 | 1,701 | 1,675 | 1,675 | -35 | -2% | 1,200 |
| 2018/03/26 | 1,681 | 1,710 | 1,681 | 1,710 | +14 | +0.8% | 1,000 |
| 2018/03/23 | 1,764 | 1,764 | 1,696 | 1,696 | -70 | -4% | 500 |
| 2018/03/22 | 1,765 | 1,766 | 1,764 | 1,766 | +60 | +3.5% | 300 |
| 2018/03/20 | 1,700 | 1,706 | 1,700 | 1,706 | +6 | +0.4% | 300 |
| 2018/03/19 | 1,768 | 1,768 | 1,700 | 1,700 | -68 | -3.8% | 1,300 |
| 2018/03/16 | 1,728 | 1,768 | 1,728 | 1,768 | ±0 | ±0% | 3,200 |
| 2018/03/15 | 1,770 | 1,770 | 1,768 | 1,768 | +38 | +2.2% | 600 |
| 2018/03/14 | 1,730 | 1,730 | 1,730 | 1,730 | -40 | -2.3% | 200 |
| 2018/03/13 | 1,750 | 1,770 | 1,750 | 1,770 | +29 | +1.7% | 500 |
| 2018/03/12 | 1,741 | 1,741 | 1,741 | 1,741 | +1 | +0.1% | 800 |
| 2018/03/09 | 1,700 | 1,740 | 1,700 | 1,740 | +5 | +0.3% | 1,400 |
1701～
1750
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
