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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,725 | 1,739 | 1,712 | 1,739 | +15 | +0.9% | 1,200 |
| 2024/05/30 | 1,768 | 1,768 | 1,686 | 1,724 | -48 | -2.7% | 3,100 |
| 2024/05/29 | 1,757 | 1,772 | 1,757 | 1,772 | -1 | -0.1% | 400 |
| 2024/05/28 | 1,774 | 1,774 | 1,773 | 1,773 | -1 | -0.1% | 600 |
| 2024/05/27 | 1,780 | 1,780 | 1,755 | 1,774 | +13 | +0.7% | 1,300 |
| 2024/05/24 | 1,761 | 1,761 | 1,761 | 1,761 | ±0 | ±0% | 100 |
| 2024/05/23 | 1,777 | 1,777 | 1,761 | 1,761 | -14 | -0.8% | 200 |
| 2024/05/22 | 1,775 | 1,775 | 1,775 | 1,775 | +16 | +0.9% | 300 |
| 2024/05/21 | 1,776 | 1,776 | 1,758 | 1,759 | -21 | -1.2% | 600 |
| 2024/05/20 | 1,785 | 1,785 | 1,780 | 1,780 | -5 | -0.3% | 1,400 |
| 2024/05/17 | 1,792 | 1,794 | 1,785 | 1,785 | -3 | -0.2% | 600 |
| 2024/05/16 | 1,768 | 1,788 | 1,766 | 1,788 | +18 | +1% | 1,400 |
| 2024/05/15 | 1,778 | 1,778 | 1,758 | 1,770 | -10 | -0.6% | 400 |
| 2024/05/14 | 1,788 | 1,808 | 1,768 | 1,780 | +20 | +1.1% | 400 |
| 2024/05/13 | 1,755 | 1,760 | 1,752 | 1,760 | -35 | -1.9% | 900 |
| 2024/05/10 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 400 |
| 2024/05/09 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 400 |
| 2024/05/08 | 1,792 | 1,795 | 1,792 | 1,795 | +1 | +0.1% | 400 |
| 2024/05/07 | 1,775 | 1,794 | 1,774 | 1,794 | +7 | +0.4% | 500 |
| 2024/05/02 | 1,795 | 1,795 | 1,787 | 1,787 | - | - | 200 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,795 | 1,795 | 1,795 | 1,795 | +10 | +0.6% | 400 |
| 2024/04/26 | 1,778 | 1,785 | 1,778 | 1,785 | -4 | -0.2% | 700 |
| 2024/04/25 | 1,799 | 1,799 | 1,789 | 1,789 | -1 | -0.1% | 500 |
| 2024/04/24 | 1,790 | 1,790 | 1,790 | 1,790 | +11 | +0.6% | 300 |
| 2024/04/23 | 1,774 | 1,779 | 1,774 | 1,779 | +9 | +0.5% | 200 |
| 2024/04/22 | 1,732 | 1,770 | 1,732 | 1,770 | +35 | +2% | 1,200 |
| 2024/04/19 | 1,799 | 1,799 | 1,735 | 1,735 | -65 | -3.6% | 3,900 |
| 2024/04/18 | 1,800 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 1,814 | 1,816 | 1,800 | 1,800 | -11 | -0.6% | 1,200 |
| 2024/04/16 | 1,790 | 1,811 | 1,790 | 1,811 | +24 | +1.3% | 700 |
| 2024/04/15 | 1,786 | 1,819 | 1,786 | 1,787 | -17 | -0.9% | 1,100 |
| 2024/04/12 | 1,810 | 1,837 | 1,789 | 1,804 | +4 | +0.2% | 1,200 |
| 2024/04/11 | 1,813 | 1,813 | 1,799 | 1,800 | -13 | -0.7% | 900 |
| 2024/04/10 | 1,807 | 1,813 | 1,807 | 1,813 | +3 | +0.2% | 500 |
| 2024/04/09 | 1,841 | 1,841 | 1,810 | 1,810 | +9 | +0.5% | 1,400 |
| 2024/04/08 | 1,803 | 1,833 | 1,800 | 1,801 | +11 | +0.6% | 4,800 |
| 2024/04/05 | 1,776 | 1,792 | 1,776 | 1,790 | +10 | +0.6% | 2,000 |
| 2024/04/04 | 1,794 | 1,795 | 1,774 | 1,780 | -18 | -1% | 1,500 |
| 2024/04/03 | 1,750 | 1,799 | 1,750 | 1,798 | +30 | +1.7% | 2,000 |
| 2024/04/02 | 1,859 | 1,859 | 1,768 | 1,768 | -81 | -4.4% | 5,200 |
| 2024/04/01 | 1,865 | 1,865 | 1,820 | 1,849 | -16 | -0.9% | 3,800 |
| 2024/03/29 | 1,892 | 1,911 | 1,841 | 1,865 | -17 | -0.9% | 7,500 |
| 2024/03/28 | 1,865 | 1,890 | 1,777 | 1,882 | +122 | +6.9% | 13,000 |
| 2024/03/27 | 1,750 | 1,850 | 1,749 | 1,760 | +10 | +0.6% | 6,800 |
| 2024/03/26 | 1,723 | 1,767 | 1,723 | 1,750 | +27 | +1.6% | 700 |
| 2024/03/25 | 1,703 | 1,760 | 1,700 | 1,723 | +24 | +1.4% | 3,700 |
| 2024/03/22 | 1,679 | 1,699 | 1,679 | 1,699 | +14 | +0.8% | 1,200 |
| 2024/03/21 | 1,668 | 1,688 | 1,668 | 1,685 | +13 | +0.8% | 1,200 |
| 2024/03/19 | 1,687 | 1,687 | 1,672 | 1,672 | -8 | -0.5% | 400 |
301～
350
件表示中 / 3767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 | 194,500円 | +6.6% | -2.8% | 4.11% | 9.85倍 | 0.69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％ |
| ズーム | 63,900円 | -1.5% | -35.0% | 5.01% | - | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| インスペック | 70,200円 | +2.8% | -39.7% | 0.00% | 46.96倍 | 3.76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 |
| 森尾電 | 189,200円 | -7.7% | -53.0% | 2.64% | 10.89倍 | 0.49倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| ティアック | 9,200円 | +2.1% | +154.2% | 1.09% | 26.51倍 | 0.74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
