プラコーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 13 | 13 | 13 | 13 | +1 | +8.3% | 100,000 |
| 2010/09/03 | 13 | 13 | 12 | 12 | -1 | -7.7% | 75,000 |
| 2010/09/02 | 13 | 13 | 12 | 13 | ±0 | ±0% | 107,000 |
| 2010/09/01 | 13 | 13 | 12 | 13 | -1 | -7.1% | 130,000 |
| 2010/08/31 | 14 | 14 | 13 | 14 | +1 | +7.7% | 55,000 |
| 2010/08/30 | 14 | 14 | 13 | 13 | -1 | -7.1% | 15,000 |
| 2010/08/27 | 13 | 14 | 12 | 14 | +1 | +7.7% | 104,000 |
| 2010/08/26 | 13 | 13 | 12 | 13 | ±0 | ±0% | 127,000 |
| 2010/08/25 | 13 | 13 | 12 | 13 | ±0 | ±0% | 74,000 |
| 2010/08/24 | 13 | 13 | 12 | 13 | -1 | -7.1% | 141,000 |
| 2010/08/23 | 13 | 14 | 13 | 14 | ±0 | ±0% | 45,000 |
| 2010/08/20 | 14 | 14 | 13 | 14 | ±0 | ±0% | 89,000 |
| 2010/08/19 | 13 | 14 | 13 | 14 | +1 | +7.7% | 110,000 |
| 2010/08/18 | 13 | 14 | 13 | 13 | -1 | -7.1% | 168,000 |
| 2010/08/17 | 13 | 14 | 13 | 14 | ±0 | ±0% | 3,000 |
| 2010/08/16 | 13 | 14 | 13 | 14 | ±0 | ±0% | 57,000 |
| 2010/08/13 | 13 | 14 | 13 | 14 | +1 | +7.7% | 68,000 |
| 2010/08/12 | 13 | 13 | 13 | 13 | ±0 | ±0% | 265,000 |
| 2010/08/11 | 14 | 14 | 13 | 13 | -1 | -7.1% | 46,000 |
| 2010/08/10 | 15 | 15 | 14 | 14 | -1 | -6.7% | 401,000 |
| 2010/08/09 | 15 | 15 | 14 | 15 | ±0 | ±0% | 74,000 |
| 2010/08/06 | 16 | 16 | 14 | 15 | ±0 | ±0% | 173,000 |
| 2010/08/05 | 15 | 15 | 15 | 15 | ±0 | ±0% | 225,000 |
| 2010/08/04 | 15 | 15 | 15 | 15 | ±0 | ±0% | 155,000 |
| 2010/08/03 | 15 | 15 | 14 | 15 | +1 | +7.1% | 63,000 |
| 2010/08/02 | 14 | 16 | 13 | 14 | ±0 | ±0% | 252,000 |
| 2010/07/30 | 14 | 14 | 13 | 14 | ±0 | ±0% | 20,000 |
| 2010/07/29 | 14 | 14 | 13 | 14 | ±0 | ±0% | 163,000 |
| 2010/07/28 | 13 | 14 | 13 | 14 | +1 | +7.7% | 150,000 |
| 2010/07/27 | 15 | 15 | 13 | 13 | -1 | -7.1% | 94,000 |
| 2010/07/26 | 15 | 15 | 14 | 14 | ±0 | ±0% | 130,000 |
| 2010/07/23 | 13 | 15 | 13 | 14 | ±0 | ±0% | 153,000 |
| 2010/07/22 | 13 | 14 | 12 | 14 | +1 | +7.7% | 301,000 |
| 2010/07/21 | 13 | 14 | 12 | 13 | ±0 | ±0% | 612,000 |
| 2010/07/20 | 13 | 14 | 13 | 13 | -1 | -7.1% | 387,000 |
| 2010/07/16 | 15 | 15 | 14 | 14 | -1 | -6.7% | 245,000 |
| 2010/07/15 | 15 | 15 | 15 | 15 | ±0 | ±0% | 266,000 |
| 2010/07/14 | 15 | 16 | 15 | 15 | ±0 | ±0% | 437,000 |
| 2010/07/13 | 16 | 16 | 15 | 15 | -1 | -6.3% | 343,000 |
| 2010/07/12 | 16 | 16 | 15 | 16 | ±0 | ±0% | 184,000 |
| 2010/07/09 | 16 | 17 | 15 | 16 | ±0 | ±0% | 364,000 |
| 2010/07/08 | 17 | 17 | 16 | 16 | -2 | -11.1% | 901,000 |
| 2010/07/07 | 17 | 18 | 16 | 18 | +1 | +5.9% | 377,000 |
| 2010/07/06 | 17 | 17 | 16 | 17 | ±0 | ±0% | 317,000 |
| 2010/07/05 | 17 | 18 | 16 | 17 | ±0 | ±0% | 621,000 |
| 2010/07/02 | 20 | 20 | 16 | 17 | -4 | -19% | 2,297,000 |
| 2010/07/01 | 17 | 21 | 17 | 21 | +6 | +40% | 4,350,000 |
| 2010/06/30 | 15 | 15 | 14 | 15 | ±0 | ±0% | 280,000 |
| 2010/06/29 | 15 | 16 | 15 | 15 | -1 | -6.3% | 310,000 |
| 2010/06/28 | 15 | 16 | 14 | 16 | +1 | +6.7% | 344,000 |
3351～
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「プラコー」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 |
|---|---|---|---|---|---|---|---|---|
| プラコー | 22,100円 | -17.4% | - | 2.71% | 14.38倍 | 1.21倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ダイジェト | 84,500円 | +5.5% | +72.4% | 2.96% | 10.04倍 | 0.32倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| 横田製作 | 134,000円 | +2.5% | -9.8% | 3.73% | 10.71倍 | 0.92倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| ヤマザキ | 34,900円 | +20.2% | - | 2.87% | 155.11倍 | 1.15倍 |
|
工作機と２輪車用部品が柱。ヤマハ発動機向け４割、工作機は自動車業界に依存。ベトナム進出 |
| ヒーハイスト | 24,500円 | +6.2% | - | 0.41% | 127.60倍 | 0.52倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
市場注目の銘柄
チャート関連のコラム
