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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 1,610 | 1,610 | 1,600 | 1,605 | -2 | -0.1% | 700 |
| 2024/01/29 | 1,611 | 1,611 | 1,581 | 1,607 | +4 | +0.2% | 1,700 |
| 2024/01/26 | 1,600 | 1,603 | 1,600 | 1,603 | -5 | -0.3% | 200 |
| 2024/01/25 | 1,601 | 1,608 | 1,576 | 1,608 | +2 | +0.1% | 1,200 |
| 2024/01/24 | 1,599 | 1,606 | 1,599 | 1,606 | +11 | +0.7% | 1,300 |
| 2024/01/23 | 1,595 | 1,595 | 1,595 | 1,595 | -2 | -0.1% | 300 |
| 2024/01/22 | 1,585 | 1,602 | 1,580 | 1,597 | +16 | +1% | 2,000 |
| 2024/01/19 | 1,580 | 1,597 | 1,580 | 1,581 | ±0 | ±0% | 800 |
| 2024/01/18 | 1,582 | 1,582 | 1,581 | 1,581 | -22 | -1.4% | 600 |
| 2024/01/17 | 1,581 | 1,603 | 1,577 | 1,603 | +22 | +1.4% | 1,500 |
| 2024/01/16 | 1,596 | 1,607 | 1,580 | 1,581 | -15 | -0.9% | 1,500 |
| 2024/01/15 | 1,580 | 1,608 | 1,580 | 1,596 | +18 | +1.1% | 1,500 |
| 2024/01/12 | 1,594 | 1,594 | 1,578 | 1,578 | -20 | -1.3% | 700 |
| 2024/01/11 | 1,620 | 1,620 | 1,590 | 1,598 | +18 | +1.1% | 4,100 |
| 2024/01/10 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 2024/01/09 | 1,581 | 1,581 | 1,580 | 1,580 | -1 | -0.1% | 1,300 |
| 2024/01/05 | 1,583 | 1,583 | 1,581 | 1,581 | ±0 | ±0% | 1,400 |
| 2024/01/04 | 1,545 | 1,581 | 1,545 | 1,581 | +36 | +2.3% | 1,200 |
351～
400
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
