6894 パルステック工業

6894
2024/09/18
時価
23億円
PER 予
10.17倍
2010年以降
赤字-139.44倍
(2010-2024年)
PBR
0.65倍
2010年以降
0.17-5.41倍
(2010-2024年)
配当 予
3.59%
ROE 予
6.39%
ROA 予
4.87%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,700
始値
1,695
高値
1,695
安値
1,673
終値 -1.59%
1,673
出来高 -72.73%
300

乖離率

株価(5日)
移動平均値
-1.06%
1,691
株価(25日)
移動平均値
-2.51%
1,716
出来高(5日)
移動平均値
-60.53%
760

2024/04/16~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,6951,6951,6731,673-1.59%30023億3125万-2.51%10.170.65
09/171,7001,7001,7001,700+0.53%1,10023億6888万-1.05%10.340.66
09/131,6911,6911,6911,6910%10023億5633万-1.63%10.280.66
09/121,7001,7001,6911,691-0.53%20023億5633万-1.46%10.280.66
09/111,7001,7081,6621,700-2.3%2,10023億6888万-1.11%10.340.66
09/091,7201,7401,7001,740-0.11%40024億2461万+0.75%10.580.68
09/051,7651,7651,7421,742+0.99%20024億2740万+0.4%10.590.68
09/041,7251,7261,7251,725-0.35%80024億371万-0.98%10.490.67
09/031,7661,7661,7311,731+0.29%70024億1207万-1.03%10.530.67
09/021,7261,7261,7261,726-0.52%40024億511万-1.76%10.50.67
08/291,7351,7351,7351,735-1.14%20024億1765万-1.7%10.550.67
08/281,7441,7551,7401,755+1.21%1,30024億4552万-1.02%10.670.68
08/271,7261,7451,7261,734+0.58%40024億1625万-2.58%10.540.67
08/261,7251,7261,7241,724+0.29%60024億232万-3.58%10.480.67
08/231,7101,7361,7101,719+0.35%3,60023億9535万-4.34%10.450.67
08/221,7111,7131,7111,713+0.29%20023億8699万-5.04%10.420.67
08/211,7191,7191,7081,708-1.21%30023億8002万-5.74%10.390.66
08/201,7191,7291,7191,729+0.58%30024億929万-4.95%10.510.67
08/191,6981,7191,6981,719+1.24%20023億9535万-5.86%10.450.67
08/161,6981,7011,6981,698+0.35%30023億6609万-7.42%10.330.66
08/151,6921,6921,6921,692-0.41%10023億5773万-8.19%10.290.66
08/141,6991,6991,6971,699+1.68%1,30023億6748万-8.21%10.330.66
08/131,7411,7411,6711,671-1.76%80023億2846万-10.11%10.160.65
08/091,7351,7631,7011,701-4.17%1,60023億7027万-8.99%10.340.66
08/081,7961,7961,7751,775+2.01%60024億7338万-5.43%10.790.69
08/071,6991,7851,6991,740+1.75%1,10024億2461万-7.59%10.580.68
08/061,6301,7101,6301,710+4.91%70023億8281万-9.48%10.40.66
08/051,6501,7001,6301,630-6.86%4,20022億7133万-13.98%9.910.63
08/021,8571,8571,7501,750-8.66%3,00024億3855万-8.14%10.640.68
07/311,9001,9161,8951,916-0.31%1,60026億6986万+0.26%11.650.74
07/301,9041,9221,9031,922-0.26%40026億7822万+0.68%11.690.75
07/291,9131,9311,9131,927+1.26%1,20026億8519万+1.21%11.720.75
07/261,9021,9291,9001,903-1.65%1,80026億5175万+0.26%11.570.74
07/251,9371,9371,9311,935+0.16%1,40026億9634万+2.27%11.770.75
07/241,9211,9321,9001,932+0.05%1,20026億9216万+2.44%11.750.75
07/231,9331,9331,9311,931-0.1%70026億9076万+2.77%11.740.75
07/221,9301,9381,9291,933+0.16%1,60026億9355万+3.26%11.750.75
07/191,9301,9301,9301,930-0.41%40026億8937万+3.54%11.740.75
07/181,9061,9381,9061,938+2%90027億52万+4.42%11.780.75
07/171,9021,9051,9001,9000%40026億4757万+2.76%11.550.74
07/161,8851,9301,8851,900-0.05%1,00026億4757万+3.04%11.550.74
07/121,9051,9341,8731,901-0.21%1,00026億4896万+3.43%11.560.74
07/111,9011,9391,9011,905-0.78%40026億5453万+4.04%11.580.74
07/101,9001,9201,9001,920+0.73%30026億7544万+5.21%11.680.75
07/091,9171,9201,9001,906-0.21%1,90026億5593万+4.84%11.590.74
07/081,8981,9131,8801,910+0.63%4,10026億6150万+5.41%11.610.74
07/051,8991,8991,8641,898-0.26%3,30026億4478万+5.15%11.540.74
07/041,9011,9191,9011,903-0.89%1,60026億5175万+5.84%11.570.74
07/031,9321,9321,9001,920+0.21%1,90026億7544万+7.08%11.680.75
07/021,9191,9451,8841,916+1%5,40026億6986万+7.22%11.650.74
07/011,8471,9101,8471,897+2.26%6,40026億4339万+6.51%11.540.74
06/281,8801,8841,8041,855-1.54%3,30025億8486万+4.45%11.280.72
06/271,8501,8841,8441,8840%1,00026億2527万+6.32%11.460.73
06/261,8591,8851,8581,884+0.96%2,10026億2527万+6.62%11.460.73
06/251,8711,8711,8281,866+3.44%5,50026億19万+5.9%11.350.72
06/241,7781,8041,7781,804+1.92%3,20025億1380万+2.56%10.970.7
06/211,7701,7701,7701,770-0.23%20024億6642万+0.68%10.760.69
06/201,7701,7881,7601,774+0.4%1,90024億7199万+0.85%10.790.69
06/191,7641,7671,7641,767+0.91%30024億6224万+0.45%10.750.69
06/181,7881,7901,7441,751-0.51%1,40024億3994万-0.45%10.650.68
06/171,7491,7601,7361,760+1.27%90024億5248万0%10.70.68
06/141,7361,7381,7361,738-0.34%70024億2183万-1.31%10.570.67
06/131,7751,7781,7441,744-0.8%50024億3019万-1.08%10.610.68
06/121,7581,7581,7581,758-0.11%10024億4970万-0.4%10.690.68
06/111,7531,7601,7231,760+0.69%1,90024億5248万-0.4%10.70.68
06/101,7421,7501,7421,748+0.34%1,20024億3576万-1.13%10.630.68
06/061,7421,7421,7421,742-0.46%10024億2740万-1.58%10.590.68
06/051,7491,7501,7491,750+0.23%60024億3855万-1.24%10.640.68
06/041,7501,7501,7121,7460%2,60024億3297万-1.52%10.620.68
06/031,7311,7561,7311,746+0.4%1,00024億3297万-1.63%10.620.68
05/311,7251,7391,7121,739+0.87%1,20024億2322万-2.08%10.570.68
05/301,7681,7681,6861,724-2.71%3,10024億232万-2.98%10.480.67
05/291,7571,7721,7571,772-0.06%40024億6920万-0.34%10.780.69
05/281,7741,7741,7731,773-0.06%60024億7060万-0.34%10.780.69
05/271,7801,7801,7551,774+0.74%1,30024億7199万-0.34%10.790.69
05/241,7611,7611,7611,7610%10024億5388万-1.18%10.710.68
05/231,7771,7771,7611,761-0.79%20024億5388万-1.23%10.710.68
05/221,7751,7751,7751,775+0.91%30024億7338万-0.5%10.790.69
05/211,7761,7761,7581,759-1.18%60024億5109万-1.46%10.70.68
05/201,7851,7851,7801,780-0.28%1,40024億8035万-0.39%10.820.69
05/171,7921,7941,7851,785-0.17%60024億8732万-0.22%10.850.69
05/161,7681,7881,7661,788+1.02%1,40024億9150万-0.06%10.870.69
05/151,7781,7781,7581,770-0.56%40024億6642万-1.06%10.760.69
05/141,7881,8081,7681,780+1.14%40024億8035万-0.56%10.820.69
05/131,7551,7601,7521,760-1.95%90024億5248万-1.73%10.70.68
05/101,7951,7951,7951,7950%40025億125万+0.22%10.920.7
05/091,7951,7951,7951,7950%40025億125万+0.11%10.920.7
05/081,7921,7951,7921,795+0.06%40025億125万-0.06%10.920.7
05/071,7751,7941,7741,794+0.39%50024億9986万-0.28%10.910.7
05/021,7951,7951,7871,787-0.45%20024億9011万-0.61%10.870.69
04/301,7951,7951,7951,795+0.56%40025億125万-0.06%10.920.7
04/261,7781,7851,7781,785-0.22%70024億8732万-0.5%10.850.69
04/251,7991,7991,7891,789-0.06%50024億9289万-0.06%10.880.69
04/241,7901,7901,7901,790+0.62%30024億9429万+0.22%10.880.7
04/231,7741,7791,7741,779+0.51%20024億7896万-0.11%10.820.69
04/221,7321,7701,7321,770+2.02%1,20024億6642万-0.39%10.760.69
04/191,7991,7991,7351,735-3.61%3,90024億1765万-2.2%10.550.67
04/181,8001,8101,8001,8000%1,20025億822万+1.58%10.950.7
04/171,8141,8161,8001,800-0.61%1,20025億822万+1.81%10.950.7
04/161,7901,8111,7901,811+1.34%70025億2355万+2.84%11.010.7

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,570
257
4/2
1,300
130
3/24
4,200
42,000
12/6
--+11.19%
2/19
-24.16%
1/22
2009年
3月期
1,900
190
5/20
240
24
3/17
8,100
81,000
3/16
--+43.91%
4/10
-36.65%
2/18
2010年
3月期
1,330
133
8/28
300
30
4/3

30
4/1
216,600
2,166,000
9/16
--+85.11%
6/2
-24.99%
11/18
2011年
3月期
2,400
240
4/19
400
40
3/15
84,200
842,000
12/29
33億4430万5億5738万+27.12%
4/21
-43.33%
3/15
2012年
3月期
1,370
137
2/29
380
38
11/24

38
11/21
893,800
8,938,000
3/5
19億903万5億2951万+94.83%
2/28
-18.2%
8/9
2013年
3月期
1,030
103
4/16
450
45
9/27
695,700
6,957,000
4/16
14億3526万6億2705万+18.88%
1/23
-27.9%
5/15
2014年
3月期
4,920
492
7/11
620
62
4/2
696,300
6,963,000
7/11
68億5581万8億6394万+155.95%
6/3
-21.12%
12/20
2015年
3月期
2,670
267
2/5
1,190
119
5/21
184,000
1,840,000
7/7
37億2053万16億5821万+40%
7/7
-13.11%
5/21
2016年
3月期
2,430
243
5/11
980
98
2/12
196,100
1,961,000
5/18
33億8610万13億6559万+37.95%
5/11
-20.73%
8/25
2017年
3月期
2,100
210
5/13
1,080
108
6/24
84,100
841,000
5/9
29億2626万15億493万+38.49%
5/12
-20.54%
6/14
2018年
3月期
2,700
270
7/26
1,480
148
4/17
338,600
3,386,000
6/19
37億6233万20億6231万+22.27%
7/25
-9.54%
2/14
2019年
3月期
2,906
2/18
1,562
12/25
103,500
2/15
40億4939万21億7658万+41.66%
2/18
-20.3%
12/25
2020年
3月期
3,780
4/12
1,404
3/13
49,400
4/11
52億6727万19億5641万+12.45%
10/23
-32.36%
3/13
2021年
3月期
1,920
2/8
1,508
8/5
15,600
5/14
26億7544万21億133万+15.57%
5/12
-8.92%
7/6
2022年
3月期
1,890
11/11
1,510
11/5
59,000
11/11
26億3363万21億412万+8.6%
2/10
-5.6%
3/9
2023年
3月期
1,746
4/8
1,444
3/30
8,400
3/7
24億3297万20億1215万+3.87%
8/31
-7.64%
5/20
2024年
3月期
1,911
3/29
1,447
4/3
13,000
3/28
26億6290万20億1633万+13.43%
3/28
-4.23%
8/22
最新1,673
2024/9/18
30023億3125万-2.51%
1,716

年間値上がり率

2001/12/28 vs 2000/12/29
-76%(0.24倍)
2002/12/30 vs 2001/12/28
38%(1.38倍)
2003/12/30 vs 2002/12/30
64%(1.64倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
-13%(0.87倍)
2006/12/29 vs 2005/12/30
-48%(0.52倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
52%(1.52倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
-54%(0.46倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
245%(3.45倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/09/18 vs 2023/12/29
8%(1.08倍)
過去安値
240円(2009/03/17)
597%(6.97倍)
1,673円(9/18)