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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 3768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 | 22,900円 | +25.7% | - | 2.62% | 21.56倍 | 1.36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 |
| 津田駒 | 35,500円 | +1.5% | +6.4% | 0.00% | 7.56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 | 43,400円 | +3.8% | +212.5% | 2.30% | 10.63倍 | 0.76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 |
| 桂川電 | 95,600円 | +2.1% | - | 0.00% | - | 0.32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 | 32,400円 | -3.0% | -16.7% | 3.09% | 26.13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
