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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 15 | 16 | 14 | 16 | +1 | +6.7% | 344,000 |
| 2010/06/25 | 16 | 16 | 15 | 15 | -1 | -6.3% | 655,000 |
| 2010/06/24 | 17 | 17 | 16 | 16 | -2 | -11.1% | 910,000 |
| 2010/06/23 | 17 | 18 | 16 | 18 | ±0 | ±0% | 465,000 |
| 2010/06/22 | 18 | 18 | 17 | 18 | ±0 | ±0% | 168,000 |
| 2010/06/21 | 18 | 19 | 17 | 18 | ±0 | ±0% | 178,000 |
| 2010/06/18 | 18 | 18 | 17 | 18 | +1 | +5.9% | 336,000 |
| 2010/06/17 | 16 | 19 | 16 | 17 | ±0 | ±0% | 1,126,000 |
| 2010/06/16 | 19 | 20 | 17 | 17 | -2 | -10.5% | 1,634,000 |
| 2010/06/15 | 21 | 21 | 19 | 19 | -2 | -9.5% | 1,252,000 |
| 2010/06/14 | 21 | 21 | 21 | 21 | -1 | -4.5% | 71,000 |
| 2010/06/11 | 21 | 22 | 21 | 22 | +1 | +4.8% | 17,000 |
| 2010/06/10 | 21 | 21 | 21 | 21 | ±0 | ±0% | 31,000 |
| 2010/06/09 | 21 | 22 | 21 | 21 | ±0 | ±0% | 145,000 |
| 2010/06/08 | 21 | 21 | 21 | 21 | ±0 | ±0% | 156,000 |
| 2010/06/07 | 21 | 22 | 21 | 21 | -1 | -4.5% | 207,000 |
| 2010/06/04 | 21 | 22 | 21 | 22 | +1 | +4.8% | 31,000 |
| 2010/06/03 | 21 | 22 | 21 | 21 | ±0 | ±0% | 224,000 |
| 2010/06/02 | 22 | 22 | 21 | 21 | ±0 | ±0% | 61,000 |
| 2010/06/01 | 22 | 22 | 21 | 21 | -1 | -4.5% | 147,000 |
| 2010/05/31 | 22 | 23 | 22 | 22 | ±0 | ±0% | 344,000 |
| 2010/05/28 | 21 | 22 | 21 | 22 | +2 | +10% | 223,000 |
| 2010/05/27 | 20 | 21 | 20 | 20 | ±0 | ±0% | 411,000 |
| 2010/05/26 | 21 | 21 | 20 | 20 | -1 | -4.8% | 146,000 |
| 2010/05/25 | 21 | 22 | 20 | 21 | -1 | -4.5% | 518,000 |
| 2010/05/24 | 22 | 22 | 21 | 22 | +1 | +4.8% | 112,000 |
| 2010/05/21 | 21 | 22 | 20 | 21 | -2 | -8.7% | 525,000 |
| 2010/05/20 | 22 | 23 | 21 | 23 | +1 | +4.5% | 365,000 |
| 2010/05/19 | 21 | 22 | 20 | 22 | ±0 | ±0% | 775,000 |
| 2010/05/18 | 23 | 24 | 22 | 22 | -3 | -12% | 1,121,000 |
| 2010/05/17 | 28 | 28 | 23 | 25 | -4 | -13.8% | 2,094,000 |
| 2010/05/14 | 28 | 29 | 27 | 29 | +1 | +3.6% | 905,000 |
| 2010/05/13 | 25 | 29 | 25 | 28 | +3 | +12% | 1,861,000 |
| 2010/05/12 | 23 | 25 | 23 | 25 | +1 | +4.2% | 600,000 |
| 2010/05/11 | 23 | 24 | 23 | 24 | +2 | +9.1% | 302,000 |
| 2010/05/10 | 22 | 24 | 22 | 22 | ±0 | ±0% | 789,000 |
| 2010/05/07 | 22 | 22 | 21 | 22 | -1 | -4.3% | 381,000 |
| 2010/05/06 | 22 | 23 | 21 | 23 | +1 | +4.5% | 459,000 |
| 2010/04/30 | 22 | 23 | 21 | 22 | ±0 | ±0% | 524,000 |
| 2010/04/28 | 22 | 23 | 21 | 22 | -2 | -8.3% | 829,000 |
| 2010/04/27 | 20 | 24 | 20 | 24 | +4 | +20% | 2,031,000 |
| 2010/04/26 | 20 | 21 | 20 | 20 | ±0 | ±0% | 165,000 |
| 2010/04/23 | 20 | 21 | 20 | 20 | -1 | -4.8% | 117,000 |
| 2010/04/22 | 20 | 21 | 19 | 21 | ±0 | ±0% | 219,000 |
| 2010/04/21 | 21 | 21 | 20 | 21 | ±0 | ±0% | 639,000 |
| 2010/04/20 | 21 | 22 | 20 | 21 | +1 | +5% | 1,324,000 |
| 2010/04/19 | 20 | 21 | 19 | 20 | ±0 | ±0% | 762,000 |
| 2010/04/16 | 21 | 21 | 20 | 20 | -1 | -4.8% | 477,000 |
| 2010/04/15 | 22 | 22 | 20 | 21 | -1 | -4.5% | 2,424,000 |
| 2010/04/14 | 24 | 24 | 22 | 22 | -2 | -8.3% | 736,000 |
3401～
3450
件表示中 / 3459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 | 21,900円 | -17.4% | - | 2.74% | 14.25倍 | 1.20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 |
| 横田製作 | 133,900円 | +2.5% | -9.8% | 3.73% | 10.71倍 | 0.92倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| ダイジェト | 83,600円 | +5.5% | +72.4% | 2.99% | 9.94倍 | 0.32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 |
| 桂川電 | 114,500円 | +0.7% | +59.6% | 0.00% | 7.02倍 | 0.37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 |
| ヤマザキ | 34,500円 | +20.2% | - | 2.90% | 153.33倍 | 1.14倍 |
|
工作機と２輪車用部品が柱。ヤマハ発動機向け４割、工作機は自動車業界に依存。ベトナム進出 |
市場注目の銘柄
チャート関連のコラム
