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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 40 | 40 | 37 | 39 | -2 | -4.9% | 926,000 |
| 2011/06/09 | 41 | 41 | 40 | 41 | ±0 | ±0% | 396,000 |
| 2011/06/08 | 42 | 43 | 40 | 41 | -1 | -2.4% | 681,000 |
| 2011/06/07 | 42 | 43 | 41 | 42 | +1 | +2.4% | 352,000 |
| 2011/06/06 | 43 | 44 | 39 | 41 | +1 | +2.5% | 2,320,000 |
| 2011/06/03 | 37 | 41 | 37 | 40 | +3 | +8.1% | 2,591,000 |
| 2011/06/02 | 36 | 37 | 35 | 37 | +1 | +2.8% | 427,000 |
| 2011/06/01 | 35 | 37 | 35 | 36 | +1 | +2.9% | 349,000 |
| 2011/05/31 | 37 | 37 | 35 | 35 | -1 | -2.8% | 482,000 |
| 2011/05/30 | 34 | 40 | 33 | 36 | +1 | +2.9% | 1,656,000 |
| 2011/05/27 | 32 | 35 | 31 | 35 | +4 | +12.9% | 1,304,000 |
| 2011/05/26 | 33 | 33 | 31 | 31 | -2 | -6.1% | 502,000 |
| 2011/05/25 | 31 | 35 | 31 | 33 | +1 | +3.1% | 1,476,000 |
| 2011/05/24 | 32 | 32 | 30 | 32 | ±0 | ±0% | 523,000 |
| 2011/05/23 | 33 | 33 | 31 | 32 | -1 | -3% | 893,000 |
| 2011/05/20 | 32 | 34 | 31 | 33 | +1 | +3.1% | 1,055,000 |
| 2011/05/19 | 34 | 34 | 32 | 32 | -2 | -5.9% | 720,000 |
| 2011/05/18 | 35 | 36 | 33 | 34 | -1 | -2.9% | 1,160,000 |
| 2011/05/17 | 33 | 38 | 32 | 35 | +1 | +2.9% | 4,246,000 |
| 2011/05/16 | 39 | 40 | 32 | 34 | -7 | -17.1% | 5,018,000 |
| 2011/05/13 | 45 | 49 | 36 | 41 | +4 | +10.8% | 11,024,000 |
| 2011/05/12 | 30 | 46 | 29 | 37 | +12 | +48% | 21,388,000 |
| 2011/05/11 | 25 | 26 | 24 | 25 | ±0 | ±0% | 196,000 |
| 2011/05/10 | 24 | 25 | 23 | 25 | +1 | +4.2% | 121,000 |
| 2011/05/09 | 24 | 25 | 23 | 24 | ±0 | ±0% | 243,000 |
| 2011/05/06 | 24 | 25 | 23 | 24 | ±0 | ±0% | 309,000 |
| 2011/05/02 | 25 | 25 | 23 | 24 | -1 | -4% | 895,000 |
| 2011/04/28 | 27 | 28 | 24 | 25 | -2 | -7.4% | 910,000 |
| 2011/04/27 | 24 | 27 | 24 | 27 | +3 | +12.5% | 1,359,000 |
| 2011/04/26 | 23 | 24 | 23 | 24 | ±0 | ±0% | 490,000 |
| 2011/04/25 | 24 | 25 | 23 | 24 | +1 | +4.3% | 458,000 |
| 2011/04/22 | 23 | 23 | 22 | 23 | ±0 | ±0% | 600,000 |
| 2011/04/21 | 23 | 23 | 22 | 23 | ±0 | ±0% | 664,000 |
| 2011/04/20 | 23 | 24 | 21 | 23 | +2 | +9.5% | 1,630,000 |
| 2011/04/19 | 22 | 30 | 21 | 21 | ±0 | ±0% | 8,905,000 |
| 2011/04/18 | 22 | 22 | 21 | 21 | -1 | -4.5% | 229,000 |
| 2011/04/15 | 21 | 22 | 21 | 22 | +1 | +4.8% | 225,000 |
| 2011/04/14 | 22 | 22 | 21 | 21 | ±0 | ±0% | 214,000 |
| 2011/04/13 | 20 | 22 | 20 | 21 | +1 | +5% | 476,000 |
| 2011/04/12 | 21 | 21 | 19 | 20 | -1 | -4.8% | 144,000 |
| 2011/04/11 | 20 | 21 | 20 | 21 | +1 | +5% | 84,000 |
| 2011/04/08 | 21 | 21 | 20 | 20 | -1 | -4.8% | 59,000 |
| 2011/04/07 | 21 | 21 | 21 | 21 | ±0 | ±0% | 18,000 |
| 2011/04/06 | 21 | 21 | 20 | 21 | ±0 | ±0% | 96,000 |
| 2011/04/05 | 21 | 22 | 20 | 21 | ±0 | ±0% | 99,000 |
| 2011/04/04 | 21 | 21 | 20 | 21 | ±0 | ±0% | 130,000 |
| 2011/04/01 | 22 | 22 | 20 | 21 | -1 | -4.5% | 285,000 |
| 2011/03/31 | 22 | 22 | 22 | 22 | ±0 | ±0% | 39,000 |
| 2011/03/30 | 23 | 23 | 21 | 22 | -1 | -4.3% | 327,000 |
| 2011/03/29 | 21 | 27 | 20 | 23 | +3 | +15% | 1,904,000 |
3401～
3450
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
