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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 95 | 95 | 94 | 95 | +1 | +1.1% | 42,000 |
| 2017/05/09 | 93 | 94 | 93 | 94 | ±0 | ±0% | 49,000 |
| 2017/05/08 | 94 | 95 | 93 | 94 | ±0 | ±0% | 39,000 |
| 2017/05/02 | 93 | 94 | 92 | 94 | +1 | +1.1% | 68,000 |
| 2017/05/01 | 93 | 95 | 93 | 93 | -1 | -1.1% | 28,000 |
| 2017/04/28 | 95 | 95 | 94 | 94 | -1 | -1.1% | 22,000 |
| 2017/04/27 | 95 | 95 | 95 | 95 | -1 | -1% | 25,000 |
| 2017/04/26 | 96 | 96 | 95 | 96 | ±0 | ±0% | 23,000 |
| 2017/04/25 | 96 | 96 | 95 | 96 | ±0 | ±0% | 12,000 |
| 2017/04/24 | 96 | 97 | 95 | 96 | ±0 | ±0% | 45,000 |
| 2017/04/21 | 94 | 97 | 94 | 96 | ±0 | ±0% | 59,000 |
| 2017/04/20 | 96 | 96 | 94 | 96 | ±0 | ±0% | 99,000 |
| 2017/04/19 | 88 | 96 | 88 | 96 | +9 | +10.3% | 271,000 |
| 2017/04/18 | 86 | 89 | 86 | 87 | +2 | +2.4% | 42,000 |
| 2017/04/17 | 83 | 86 | 83 | 85 | ±0 | ±0% | 45,000 |
| 2017/04/14 | 84 | 86 | 84 | 85 | ±0 | ±0% | 111,000 |
| 2017/04/13 | 87 | 87 | 84 | 85 | -2 | -2.3% | 47,000 |
| 2017/04/12 | 91 | 91 | 84 | 87 | -5 | -5.4% | 143,000 |
| 2017/04/11 | 93 | 93 | 92 | 92 | -1 | -1.1% | 18,000 |
| 2017/04/10 | 91 | 93 | 91 | 93 | ±0 | ±0% | 46,000 |
| 2017/04/07 | 93 | 94 | 91 | 93 | ±0 | ±0% | 40,000 |
| 2017/04/06 | 96 | 96 | 91 | 93 | -3 | -3.1% | 71,000 |
| 2017/04/05 | 94 | 96 | 93 | 96 | +1 | +1.1% | 28,000 |
| 2017/04/04 | 98 | 98 | 93 | 95 | -3 | -3.1% | 46,000 |
| 2017/04/03 | 97 | 98 | 96 | 98 | ±0 | ±0% | 46,000 |
| 2017/03/31 | 98 | 98 | 98 | 98 | ±0 | ±0% | 19,000 |
| 2017/03/30 | 98 | 99 | 97 | 98 | ±0 | ±0% | 22,000 |
| 2017/03/29 | 99 | 99 | 97 | 98 | +1 | +1% | 21,000 |
| 2017/03/28 | 97 | 98 | 97 | 97 | ±0 | ±0% | 32,000 |
| 2017/03/27 | 96 | 98 | 96 | 97 | +1 | +1% | 82,000 |
| 2017/03/24 | 99 | 99 | 96 | 96 | -3 | -3% | 94,000 |
| 2017/03/23 | 99 | 99 | 97 | 99 | +1 | +1% | 61,000 |
| 2017/03/22 | 99 | 99 | 97 | 98 | -2 | -2% | 94,000 |
| 2017/03/21 | 100 | 101 | 99 | 100 | ±0 | ±0% | 66,000 |
| 2017/03/17 | 102 | 103 | 100 | 100 | -2 | -2% | 160,000 |
| 2017/03/16 | 101 | 103 | 101 | 102 | +1 | +1% | 125,000 |
| 2017/03/15 | 103 | 104 | 101 | 101 | -2 | -1.9% | 269,000 |
| 2017/03/14 | 104 | 104 | 103 | 103 | -1 | -1% | 23,000 |
| 2017/03/13 | 105 | 106 | 103 | 104 | -1 | -1% | 89,000 |
| 2017/03/10 | 103 | 105 | 102 | 105 | +2 | +1.9% | 197,000 |
| 2017/03/09 | 102 | 103 | 102 | 103 | +1 | +1% | 74,000 |
| 2017/03/08 | 103 | 104 | 102 | 102 | -1 | -1% | 74,000 |
| 2017/03/07 | 101 | 104 | 101 | 103 | +2 | +2% | 354,000 |
| 2017/03/06 | 102 | 102 | 101 | 101 | -1 | -1% | 85,000 |
| 2017/03/03 | 102 | 102 | 101 | 102 | ±0 | ±0% | 118,000 |
| 2017/03/02 | 103 | 103 | 101 | 102 | ±0 | ±0% | 171,000 |
| 2017/03/01 | 102 | 103 | 100 | 102 | +1 | +1% | 241,000 |
| 2017/02/28 | 102 | 103 | 101 | 101 | -1 | -1% | 128,000 |
| 2017/02/27 | 99 | 102 | 99 | 102 | +3 | +3% | 318,000 |
| 2017/02/24 | 98 | 101 | 98 | 99 | +1 | +1% | 243,000 |
1951～
2000
件表示中 / 3692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 | 20,200円 | -21.7% | - | 2.97% | 14.85倍 | 1.33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 | 69,300円 | +5.5% | +72.4% | 3.61% | 8.24倍 | 0.27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 |
| 不二精機 | 22,600円 | +6.9% | +11.9% | 3.10% | 8.10倍 | 0.52倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
| ヤマザキ | 30,600円 | +24.2% | - | 3.27% | 27.15倍 | 0.97倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
| 桂川電 | 70,000円 | -0.9% | - | 0.00% | - | 0.22倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
市場注目の銘柄
チャート関連のコラム
