プレス工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 250 | 255 | 241 | 244 | -6 | -2.4% | 859,000 |
| 2010/07/30 | 249 | 253 | 246 | 250 | -1 | -0.4% | 763,000 |
| 2010/07/29 | 251 | 255 | 245 | 251 | -5 | -2% | 1,130,000 |
| 2010/07/28 | 246 | 257 | 245 | 256 | +15 | +6.2% | 2,047,000 |
| 2010/07/27 | 245 | 245 | 240 | 241 | -3 | -1.2% | 895,000 |
| 2010/07/26 | 245 | 246 | 240 | 244 | +2 | +0.8% | 883,000 |
| 2010/07/23 | 241 | 243 | 234 | 242 | +9 | +3.9% | 1,299,000 |
| 2010/07/22 | 237 | 240 | 232 | 233 | -9 | -3.7% | 856,000 |
| 2010/07/21 | 256 | 260 | 240 | 242 | -10 | -4% | 1,314,000 |
| 2010/07/20 | 248 | 257 | 248 | 252 | -3 | -1.2% | 1,409,000 |
| 2010/07/16 | 256 | 257 | 246 | 255 | -4 | -1.5% | 2,193,000 |
| 2010/07/15 | 265 | 267 | 259 | 259 | -9 | -3.4% | 1,379,000 |
| 2010/07/14 | 272 | 273 | 267 | 268 | +2 | +0.8% | 1,253,000 |
| 2010/07/13 | 272 | 275 | 263 | 266 | -3 | -1.1% | 1,138,000 |
| 2010/07/12 | 266 | 277 | 264 | 269 | ±0 | ±0% | 1,315,000 |
| 2010/07/09 | 267 | 274 | 258 | 269 | +3 | +1.1% | 1,643,000 |
| 2010/07/08 | 273 | 275 | 263 | 266 | +3 | +1.1% | 1,598,000 |
| 2010/07/07 | 274 | 277 | 261 | 263 | -13 | -4.7% | 1,854,000 |
| 2010/07/06 | 285 | 286 | 266 | 276 | -11 | -3.8% | 3,682,000 |
| 2010/07/05 | 280 | 292 | 280 | 287 | +9 | +3.2% | 1,952,000 |
| 2010/07/02 | 277 | 284 | 270 | 278 | +1 | +0.4% | 1,511,000 |
| 2010/07/01 | 282 | 283 | 276 | 277 | -4 | -1.4% | 1,958,000 |
| 2010/06/30 | 287 | 290 | 280 | 281 | -14 | -4.7% | 2,029,000 |
| 2010/06/29 | 302 | 309 | 291 | 295 | -4 | -1.3% | 1,919,000 |
| 2010/06/28 | 319 | 319 | 296 | 299 | -23 | -7.1% | 2,347,000 |
| 2010/06/25 | 326 | 334 | 321 | 322 | -10 | -3% | 2,006,000 |
| 2010/06/24 | 332 | 345 | 328 | 332 | +1 | +0.3% | 3,854,000 |
| 2010/06/23 | 332 | 337 | 322 | 331 | -7 | -2.1% | 2,564,000 |
| 2010/06/22 | 330 | 339 | 323 | 338 | +8 | +2.4% | 3,748,000 |
| 2010/06/21 | 310 | 330 | 310 | 330 | +21 | +6.8% | 3,437,000 |
| 2010/06/18 | 305 | 316 | 302 | 309 | +1 | +0.3% | 2,037,000 |
| 2010/06/17 | 313 | 320 | 307 | 308 | -2 | -0.6% | 3,720,000 |
| 2010/06/16 | 297 | 314 | 296 | 310 | +18 | +6.2% | 3,770,000 |
| 2010/06/15 | 291 | 296 | 289 | 292 | +1 | +0.3% | 1,285,000 |
| 2010/06/14 | 289 | 291 | 286 | 291 | +10 | +3.6% | 869,000 |
| 2010/06/11 | 298 | 299 | 278 | 281 | -12 | -4.1% | 1,947,000 |
| 2010/06/10 | 291 | 293 | 286 | 293 | +5 | +1.7% | 634,000 |
| 2010/06/09 | 294 | 296 | 284 | 288 | -3 | -1% | 1,601,000 |
| 2010/06/08 | 280 | 297 | 278 | 291 | +10 | +3.6% | 1,823,000 |
| 2010/06/07 | 280 | 286 | 276 | 281 | -10 | -3.4% | 1,413,000 |
| 2010/06/04 | 293 | 294 | 289 | 291 | ±0 | ±0% | 1,285,000 |
| 2010/06/03 | 287 | 291 | 286 | 291 | +8 | +2.8% | 1,373,000 |
| 2010/06/02 | 282 | 290 | 278 | 283 | ±0 | ±0% | 2,242,000 |
| 2010/06/01 | 278 | 284 | 272 | 283 | +6 | +2.2% | 2,268,000 |
| 2010/05/31 | 261 | 285 | 261 | 277 | +13 | +4.9% | 2,567,000 |
| 2010/05/28 | 262 | 270 | 257 | 264 | +10 | +3.9% | 2,068,000 |
| 2010/05/27 | 231 | 256 | 229 | 254 | +17 | +7.2% | 2,431,000 |
| 2010/05/26 | 235 | 241 | 222 | 237 | +3 | +1.3% | 2,111,000 |
| 2010/05/25 | 241 | 242 | 233 | 234 | -9 | -3.7% | 858,000 |
| 2010/05/24 | 245 | 248 | 236 | 243 | +1 | +0.4% | 1,781,000 |
3701～
3750
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「プレス工」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 |
|---|---|---|---|---|---|---|---|---|
| プレス工 | 66,000円 | -5.9% | -6.6% | 5.00% | 13.13倍 | 0.58倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| トピー | 301,500円 | +0.5% | +13.7% | 4.31% | 8.40倍 | 0.48倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| タチエス | 202,300円 | -10.0% | -7.1% | 5.13% | 8.67倍 | 0.72倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| アクセルスペ | 91,400円 | +129.9% | - | 0.00% | - | 20.06倍 |
|
- |
| ユニプレス | 123,800円 | -16.7% | -41.4% | 4.85% | 22.08倍 | 0.41倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
