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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 178 | 178 | 171 | 171 | -5 | -2.8% | 1,860,000 |
| 2017/06/15 | 172 | 180 | 165 | 176 | +22 | +14.3% | 4,449,000 |
| 2017/06/14 | 148 | 173 | 140 | 154 | +4 | +2.7% | 2,692,000 |
| 2017/06/13 | 156 | 181 | 146 | 150 | -4 | -2.6% | 5,389,000 |
| 2017/06/12 | 133 | 172 | 128 | 154 | +31 | +25.2% | 7,235,000 |
| 2017/06/09 | 108 | 124 | 106 | 123 | +19 | +18.3% | 4,272,000 |
| 2017/06/08 | 98 | 105 | 98 | 104 | +6 | +6.1% | 644,000 |
| 2017/06/07 | 97 | 98 | 97 | 98 | +1 | +1% | 187,000 |
| 2017/06/06 | 97 | 97 | 94 | 97 | +1 | +1% | 223,000 |
| 2017/06/05 | 91 | 96 | 91 | 96 | +4 | +4.3% | 220,000 |
| 2017/06/02 | 91 | 92 | 90 | 92 | ±0 | ±0% | 38,000 |
| 2017/06/01 | 91 | 92 | 91 | 92 | ±0 | ±0% | 38,000 |
| 2017/05/31 | 91 | 92 | 91 | 92 | +1 | +1.1% | 18,000 |
| 2017/05/30 | 90 | 91 | 89 | 91 | ±0 | ±0% | 44,000 |
| 2017/05/29 | 92 | 92 | 90 | 91 | -1 | -1.1% | 59,000 |
| 2017/05/26 | 90 | 93 | 90 | 92 | +2 | +2.2% | 42,000 |
| 2017/05/25 | 92 | 92 | 90 | 90 | -2 | -2.2% | 28,000 |
| 2017/05/24 | 89 | 92 | 89 | 92 | +3 | +3.4% | 37,000 |
| 2017/05/23 | 89 | 90 | 85 | 89 | ±0 | ±0% | 128,000 |
| 2017/05/22 | 90 | 90 | 89 | 89 | -1 | -1.1% | 18,000 |
| 2017/05/19 | 89 | 90 | 89 | 90 | +2 | +2.3% | 5,000 |
| 2017/05/18 | 88 | 89 | 88 | 88 | -3 | -3.3% | 46,000 |
| 2017/05/17 | 93 | 93 | 90 | 91 | -2 | -2.2% | 39,000 |
| 2017/05/16 | 94 | 94 | 92 | 93 | +1 | +1.1% | 16,000 |
| 2017/05/15 | 93 | 94 | 92 | 92 | -2 | -2.1% | 62,000 |
| 2017/05/12 | 99 | 99 | 94 | 94 | -5 | -5.1% | 97,000 |
| 2017/05/11 | 95 | 99 | 94 | 99 | +4 | +4.2% | 70,000 |
| 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 |
2001～
2050
件表示中 / 3769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 | 23,500円 | +25.7% | - | 2.55% | 22.13倍 | 1.40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 |
| 不二精機 | 29,600円 | +6.9% | +32.3% | 2.36% | 9.70倍 | 0.71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 |
| 津田駒 | 35,700円 | +1.5% | +6.4% | 0.00% | 7.60倍 | 0.96倍 |
|
繊維機械の総合首位。ジェットルームは世界１位。中国・インドなど輸出が大半。工作機械関連も |
| ＫＬＡＳＳ | 43,600円 | +3.8% | +212.5% | 2.29% | 10.68倍 | 0.77倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
| ヤマザキ | 32,500円 | -3.0% | -16.7% | 3.08% | 26.21倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
