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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/03/18 | 1,688 | 1,688 | 1,650 | 1,680 | -8 | -0.5% | 1,000 |
| 2024/03/15 | 1,682 | 1,698 | 1,682 | 1,688 | +6 | +0.4% | 1,100 |
| 2024/03/14 | 1,700 | 1,700 | 1,664 | 1,682 | -18 | -1.1% | 600 |
| 2024/03/13 | 1,635 | 1,700 | 1,633 | 1,700 | +65 | +4% | 3,200 |
| 2024/03/12 | 1,622 | 1,635 | 1,622 | 1,635 | +13 | +0.8% | 800 |
| 2024/03/11 | 1,620 | 1,630 | 1,610 | 1,622 | +3 | +0.2% | 2,200 |
| 2024/03/08 | 1,605 | 1,619 | 1,604 | 1,619 | +14 | +0.9% | 1,700 |
| 2024/03/07 | 1,615 | 1,615 | 1,605 | 1,605 | -6 | -0.4% | 1,100 |
| 2024/03/06 | 1,610 | 1,621 | 1,607 | 1,611 | -3 | -0.2% | 3,200 |
| 2024/03/05 | 1,616 | 1,619 | 1,611 | 1,614 | +7 | +0.4% | 1,100 |
| 2024/03/04 | 1,617 | 1,618 | 1,607 | 1,607 | -10 | -0.6% | 3,000 |
| 2024/03/01 | 1,608 | 1,617 | 1,601 | 1,617 | +13 | +0.8% | 1,200 |
| 2024/02/29 | 1,620 | 1,620 | 1,604 | 1,604 | -12 | -0.7% | 1,100 |
| 2024/02/28 | 1,605 | 1,616 | 1,605 | 1,616 | +21 | +1.3% | 500 |
| 2024/02/27 | 1,595 | 1,598 | 1,595 | 1,595 | -4 | -0.3% | 1,400 |
| 2024/02/26 | 1,611 | 1,618 | 1,599 | 1,599 | -10 | -0.6% | 2,100 |
| 2024/02/22 | 1,606 | 1,617 | 1,600 | 1,609 | +3 | +0.2% | 2,100 |
| 2024/02/21 | 1,603 | 1,606 | 1,600 | 1,606 | +5 | +0.3% | 700 |
| 2024/02/20 | 1,601 | 1,601 | 1,601 | 1,601 | -9 | -0.6% | 300 |
| 2024/02/19 | 1,609 | 1,610 | 1,600 | 1,610 | +1 | +0.1% | 1,500 |
| 2024/02/16 | 1,600 | 1,609 | 1,600 | 1,609 | +9 | +0.6% | 1,200 |
| 2024/02/15 | 1,615 | 1,615 | 1,600 | 1,600 | -14 | -0.9% | 800 |
| 2024/02/14 | 1,591 | 1,614 | 1,591 | 1,614 | -1 | -0.1% | 400 |
| 2024/02/13 | 1,618 | 1,621 | 1,615 | 1,615 | +3 | +0.2% | 3,500 |
| 2024/02/09 | 1,601 | 1,612 | 1,601 | 1,612 | -1 | -0.1% | 200 |
| 2024/02/08 | 1,614 | 1,614 | 1,613 | 1,613 | ±0 | ±0% | 200 |
| 2024/02/07 | 1,592 | 1,613 | 1,592 | 1,613 | +21 | +1.3% | 300 |
| 2024/02/06 | 1,588 | 1,592 | 1,588 | 1,592 | ±0 | ±0% | 300 |
| 2024/02/05 | 1,590 | 1,592 | 1,590 | 1,592 | -19 | -1.2% | 500 |
| 2024/02/02 | 1,610 | 1,611 | 1,610 | 1,611 | +6 | +0.4% | 200 |
| 2024/02/01 | 1,605 | 1,605 | 1,605 | 1,605 | - | - | 100 |
301～
350
件表示中 / 3736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 | 175,500円 | +6.6% | -2.8% | 4.56% | 8.89倍 | 0.62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％ |
| リーダー電 | 54,400円 | +6.9% | - | 2.76% | 9.70倍 | 0.58倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| トミタ電機 | 300,000円 | +19.0% | - | 0.00% | 817.44倍 | 0.64倍 |
|
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 | 26,500円 | +3.4% | -9.4% | 0.00% | 6.08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 |
| オプトエレクト | 28,200円 | +10.8% | - | 0.00% | 124.23倍 | 0.35倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
市場注目の銘柄
チャート関連のコラム
