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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 13 | 14 | 13 | 14 | +1 | +7.7% | 68,000 |
| 2010/08/12 | 13 | 13 | 13 | 13 | ±0 | ±0% | 265,000 |
| 2010/08/11 | 14 | 14 | 13 | 13 | -1 | -7.1% | 46,000 |
| 2010/08/10 | 15 | 15 | 14 | 14 | -1 | -6.7% | 401,000 |
| 2010/08/09 | 15 | 15 | 14 | 15 | ±0 | ±0% | 74,000 |
| 2010/08/06 | 16 | 16 | 14 | 15 | ±0 | ±0% | 173,000 |
| 2010/08/05 | 15 | 15 | 15 | 15 | ±0 | ±0% | 225,000 |
| 2010/08/04 | 15 | 15 | 15 | 15 | ±0 | ±0% | 155,000 |
| 2010/08/03 | 15 | 15 | 14 | 15 | +1 | +7.1% | 63,000 |
| 2010/08/02 | 14 | 16 | 13 | 14 | ±0 | ±0% | 252,000 |
| 2010/07/30 | 14 | 14 | 13 | 14 | ±0 | ±0% | 20,000 |
| 2010/07/29 | 14 | 14 | 13 | 14 | ±0 | ±0% | 163,000 |
| 2010/07/28 | 13 | 14 | 13 | 14 | +1 | +7.7% | 150,000 |
| 2010/07/27 | 15 | 15 | 13 | 13 | -1 | -7.1% | 94,000 |
| 2010/07/26 | 15 | 15 | 14 | 14 | ±0 | ±0% | 130,000 |
| 2010/07/23 | 13 | 15 | 13 | 14 | ±0 | ±0% | 153,000 |
| 2010/07/22 | 13 | 14 | 12 | 14 | +1 | +7.7% | 301,000 |
| 2010/07/21 | 13 | 14 | 12 | 13 | ±0 | ±0% | 612,000 |
| 2010/07/20 | 13 | 14 | 13 | 13 | -1 | -7.1% | 387,000 |
| 2010/07/16 | 15 | 15 | 14 | 14 | -1 | -6.7% | 245,000 |
| 2010/07/15 | 15 | 15 | 15 | 15 | ±0 | ±0% | 266,000 |
| 2010/07/14 | 15 | 16 | 15 | 15 | ±0 | ±0% | 437,000 |
| 2010/07/13 | 16 | 16 | 15 | 15 | -1 | -6.3% | 343,000 |
| 2010/07/12 | 16 | 16 | 15 | 16 | ±0 | ±0% | 184,000 |
| 2010/07/09 | 16 | 17 | 15 | 16 | ±0 | ±0% | 364,000 |
| 2010/07/08 | 17 | 17 | 16 | 16 | -2 | -11.1% | 901,000 |
| 2010/07/07 | 17 | 18 | 16 | 18 | +1 | +5.9% | 377,000 |
| 2010/07/06 | 17 | 17 | 16 | 17 | ±0 | ±0% | 317,000 |
| 2010/07/05 | 17 | 18 | 16 | 17 | ±0 | ±0% | 621,000 |
| 2010/07/02 | 20 | 20 | 16 | 17 | -4 | -19% | 2,297,000 |
| 2010/07/01 | 17 | 21 | 17 | 21 | +6 | +40% | 4,350,000 |
| 2010/06/30 | 15 | 15 | 14 | 15 | ±0 | ±0% | 280,000 |
| 2010/06/29 | 15 | 16 | 15 | 15 | -1 | -6.3% | 310,000 |
| 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 |
3601～
3650
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
