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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/12/09 | 86 | 87 | 85 | 87 | +2 | +2.4% | 101,000 |
| 2016/12/08 | 86 | 87 | 85 | 85 | ±0 | ±0% | 113,000 |
| 2016/12/07 | 85 | 87 | 85 | 85 | +1 | +1.2% | 337,000 |
| 2016/12/06 | 83 | 85 | 82 | 84 | +1 | +1.2% | 136,000 |
| 2016/12/05 | 83 | 84 | 82 | 83 | ±0 | ±0% | 136,000 |
| 2016/12/02 | 85 | 85 | 80 | 83 | -2 | -2.4% | 1,138,000 |
| 2016/12/01 | 87 | 88 | 84 | 85 | -1 | -1.2% | 401,000 |
| 2016/11/30 | 87 | 87 | 85 | 86 | -1 | -1.1% | 217,000 |
| 2016/11/29 | 86 | 87 | 85 | 87 | +1 | +1.2% | 32,000 |
| 2016/11/28 | 87 | 88 | 85 | 86 | -1 | -1.1% | 243,000 |
| 2016/11/25 | 90 | 90 | 87 | 87 | -3 | -3.3% | 244,000 |
| 2016/11/24 | 91 | 92 | 89 | 90 | ±0 | ±0% | 267,000 |
| 2016/11/22 | 91 | 91 | 89 | 90 | ±0 | ±0% | 106,000 |
| 2016/11/21 | 89 | 92 | 88 | 90 | +3 | +3.4% | 324,000 |
| 2016/11/18 | 86 | 87 | 85 | 87 | +2 | +2.4% | 132,000 |
| 2016/11/17 | 84 | 85 | 83 | 85 | +1 | +1.2% | 135,000 |
| 2016/11/16 | 83 | 85 | 82 | 84 | +2 | +2.4% | 157,000 |
| 2016/11/15 | 81 | 83 | 80 | 82 | +1 | +1.2% | 226,000 |
| 2016/11/14 | 81 | 82 | 80 | 81 | +1 | +1.3% | 64,000 |
| 2016/11/11 | 83 | 83 | 80 | 80 | -2 | -2.4% | 133,000 |
| 2016/11/10 | 82 | 88 | 81 | 82 | +3 | +3.8% | 620,000 |
| 2016/11/09 | 80 | 81 | 76 | 79 | -1 | -1.3% | 449,000 |
| 2016/11/08 | 84 | 84 | 80 | 80 | -3 | -3.6% | 221,000 |
2101～
2150
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
