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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 98 | 98 | 97 | 98 | ±0 | ±0% | 51,000 |
| 2017/02/22 | 97 | 99 | 97 | 98 | ±0 | ±0% | 115,000 |
| 2017/02/21 | 97 | 98 | 97 | 98 | +1 | +1% | 129,000 |
| 2017/02/20 | 97 | 97 | 96 | 97 | ±0 | ±0% | 106,000 |
| 2017/02/17 | 96 | 97 | 96 | 97 | +1 | +1% | 91,000 |
| 2017/02/16 | 97 | 97 | 96 | 96 | -1 | -1% | 140,000 |
| 2017/02/15 | 98 | 98 | 97 | 97 | -1 | -1% | 31,000 |
| 2017/02/14 | 99 | 99 | 97 | 98 | -1 | -1% | 215,000 |
| 2017/02/13 | 99 | 99 | 98 | 99 | +1 | +1% | 63,000 |
| 2017/02/10 | 99 | 99 | 98 | 98 | ±0 | ±0% | 140,000 |
| 2017/02/09 | 98 | 99 | 98 | 98 | ±0 | ±0% | 132,000 |
| 2017/02/08 | 97 | 98 | 97 | 98 | -1 | -1% | 219,000 |
| 2017/02/07 | 98 | 102 | 98 | 99 | ±0 | ±0% | 1,115,000 |
| 2017/02/06 | 96 | 100 | 96 | 99 | +4 | +4.2% | 393,000 |
| 2017/02/03 | 96 | 97 | 95 | 95 | -1 | -1% | 90,000 |
| 2017/02/02 | 94 | 96 | 94 | 96 | +2 | +2.1% | 239,000 |
| 2017/02/01 | 94 | 94 | 93 | 94 | ±0 | ±0% | 64,000 |
| 2017/01/31 | 95 | 96 | 94 | 94 | -3 | -3.1% | 258,000 |
| 2017/01/30 | 96 | 97 | 96 | 97 | +1 | +1% | 167,000 |
| 2017/01/27 | 99 | 100 | 95 | 96 | -2 | -2% | 615,000 |
| 2017/01/26 | 95 | 99 | 94 | 98 | +3 | +3.2% | 277,000 |
| 2017/01/25 | 96 | 96 | 94 | 95 | ±0 | ±0% | 187,000 |
| 2017/01/24 | 95 | 97 | 95 | 95 | ±0 | ±0% | 93,000 |
| 2017/01/23 | 97 | 97 | 95 | 95 | ±0 | ±0% | 68,000 |
| 2017/01/20 | 95 | 96 | 95 | 95 | ±0 | ±0% | 62,000 |
| 2017/01/19 | 95 | 96 | 94 | 95 | ±0 | ±0% | 38,000 |
| 2017/01/18 | 95 | 96 | 94 | 95 | ±0 | ±0% | 81,000 |
| 2017/01/17 | 96 | 96 | 92 | 95 | -2 | -2.1% | 259,000 |
| 2017/01/16 | 99 | 99 | 96 | 97 | -2 | -2% | 155,000 |
| 2017/01/13 | 97 | 99 | 95 | 99 | +1 | +1% | 220,000 |
| 2017/01/12 | 101 | 101 | 96 | 98 | -2 | -2% | 303,000 |
| 2017/01/11 | 97 | 104 | 97 | 100 | +3 | +3.1% | 870,000 |
| 2017/01/10 | 98 | 98 | 96 | 97 | -1 | -1% | 189,000 |
| 2017/01/06 | 94 | 98 | 93 | 98 | +3 | +3.2% | 286,000 |
| 2017/01/05 | 94 | 95 | 92 | 95 | +2 | +2.2% | 214,000 |
| 2017/01/04 | 91 | 94 | 90 | 93 | +2 | +2.2% | 174,000 |
| 2016/12/30 | 91 | 91 | 89 | 91 | +1 | +1.1% | 75,000 |
| 2016/12/29 | 92 | 92 | 89 | 90 | -2 | -2.2% | 195,000 |
| 2016/12/28 | 92 | 93 | 89 | 92 | +1 | +1.1% | 179,000 |
| 2016/12/27 | 88 | 91 | 87 | 91 | +3 | +3.4% | 229,000 |
| 2016/12/26 | 88 | 89 | 87 | 88 | +1 | +1.1% | 209,000 |
| 2016/12/22 | 90 | 90 | 86 | 87 | -2 | -2.2% | 341,000 |
| 2016/12/21 | 91 | 92 | 88 | 89 | -1 | -1.1% | 508,000 |
| 2016/12/20 | 85 | 93 | 85 | 90 | +6 | +7.1% | 1,180,000 |
| 2016/12/19 | 86 | 86 | 84 | 84 | -2 | -2.3% | 287,000 |
| 2016/12/16 | 87 | 87 | 85 | 86 | -1 | -1.1% | 229,000 |
| 2016/12/15 | 88 | 88 | 86 | 87 | -1 | -1.1% | 251,000 |
| 2016/12/14 | 86 | 88 | 86 | 88 | +2 | +2.3% | 164,000 |
| 2016/12/13 | 87 | 88 | 86 | 86 | -2 | -2.3% | 198,000 |
| 2016/12/12 | 87 | 88 | 86 | 88 | +1 | +1.1% | 205,000 |
2001～
2050
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
