プレス工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 297 | 314 | 296 | 310 | +18 | +6.2% | 3,770,000 |
| 2010/06/15 | 291 | 296 | 289 | 292 | +1 | +0.3% | 1,285,000 |
| 2010/06/14 | 289 | 291 | 286 | 291 | +10 | +3.6% | 869,000 |
| 2010/06/11 | 298 | 299 | 278 | 281 | -12 | -4.1% | 1,947,000 |
| 2010/06/10 | 291 | 293 | 286 | 293 | +5 | +1.7% | 634,000 |
| 2010/06/09 | 294 | 296 | 284 | 288 | -3 | -1% | 1,601,000 |
| 2010/06/08 | 280 | 297 | 278 | 291 | +10 | +3.6% | 1,823,000 |
| 2010/06/07 | 280 | 286 | 276 | 281 | -10 | -3.4% | 1,413,000 |
| 2010/06/04 | 293 | 294 | 289 | 291 | ±0 | ±0% | 1,285,000 |
| 2010/06/03 | 287 | 291 | 286 | 291 | +8 | +2.8% | 1,373,000 |
| 2010/06/02 | 282 | 290 | 278 | 283 | ±0 | ±0% | 2,242,000 |
| 2010/06/01 | 278 | 284 | 272 | 283 | +6 | +2.2% | 2,268,000 |
| 2010/05/31 | 261 | 285 | 261 | 277 | +13 | +4.9% | 2,567,000 |
| 2010/05/28 | 262 | 270 | 257 | 264 | +10 | +3.9% | 2,068,000 |
| 2010/05/27 | 231 | 256 | 229 | 254 | +17 | +7.2% | 2,431,000 |
| 2010/05/26 | 235 | 241 | 222 | 237 | +3 | +1.3% | 2,111,000 |
| 2010/05/25 | 241 | 242 | 233 | 234 | -9 | -3.7% | 858,000 |
| 2010/05/24 | 245 | 248 | 236 | 243 | +1 | +0.4% | 1,781,000 |
| 2010/05/21 | 248 | 249 | 241 | 242 | -14 | -5.5% | 2,270,000 |
| 2010/05/20 | 275 | 279 | 254 | 256 | -23 | -8.2% | 2,196,000 |
| 2010/05/19 | 275 | 281 | 261 | 279 | -4 | -1.4% | 2,254,000 |
| 2010/05/18 | 302 | 303 | 278 | 283 | -11 | -3.7% | 2,060,000 |
| 2010/05/17 | 290 | 306 | 285 | 294 | -2 | -0.7% | 2,769,000 |
| 2010/05/14 | 281 | 315 | 279 | 296 | +13 | +4.6% | 6,406,000 |
| 2010/05/13 | 275 | 286 | 274 | 283 | +16 | +6% | 1,886,000 |
| 2010/05/12 | 274 | 285 | 266 | 267 | -7 | -2.6% | 1,372,000 |
| 2010/05/11 | 286 | 286 | 267 | 274 | -2 | -0.7% | 1,209,000 |
| 2010/05/10 | 270 | 277 | 270 | 276 | +7 | +2.6% | 447,000 |
| 2010/05/07 | 257 | 276 | 256 | 269 | -12 | -4.3% | 1,557,000 |
| 2010/05/06 | 293 | 295 | 281 | 281 | -20 | -6.6% | 1,476,000 |
| 2010/04/30 | 301 | 303 | 294 | 301 | +8 | +2.7% | 1,473,000 |
| 2010/04/28 | 296 | 301 | 291 | 293 | -12 | -3.9% | 2,506,000 |
| 2010/04/27 | 281 | 314 | 279 | 305 | +24 | +8.5% | 5,061,000 |
| 2010/04/26 | 273 | 286 | 272 | 281 | +14 | +5.2% | 2,876,000 |
| 2010/04/23 | 266 | 273 | 261 | 267 | +2 | +0.8% | 2,027,000 |
| 2010/04/22 | 257 | 266 | 256 | 265 | +4 | +1.5% | 1,990,000 |
| 2010/04/21 | 240 | 262 | 240 | 261 | +23 | +9.7% | 3,153,000 |
| 2010/04/20 | 235 | 247 | 234 | 238 | +10 | +4.4% | 2,068,000 |
| 2010/04/19 | 229 | 232 | 226 | 228 | -5 | -2.1% | 416,000 |
| 2010/04/16 | 243 | 243 | 232 | 233 | -8 | -3.3% | 841,000 |
| 2010/04/15 | 245 | 246 | 240 | 241 | -3 | -1.2% | 805,000 |
| 2010/04/14 | 246 | 251 | 240 | 244 | -4 | -1.6% | 1,510,000 |
| 2010/04/13 | 239 | 259 | 238 | 248 | +14 | +6% | 4,226,000 |
| 2010/04/12 | 230 | 236 | 230 | 234 | +4 | +1.7% | 630,000 |
| 2010/04/09 | 225 | 230 | 225 | 230 | +3 | +1.3% | 308,000 |
| 2010/04/08 | 229 | 231 | 227 | 227 | -4 | -1.7% | 359,000 |
| 2010/04/07 | 232 | 233 | 229 | 231 | -1 | -0.4% | 693,000 |
| 2010/04/06 | 235 | 235 | 230 | 232 | -3 | -1.3% | 902,000 |
| 2010/04/05 | 233 | 235 | 231 | 235 | +1 | +0.4% | 420,000 |
| 2010/04/02 | 236 | 236 | 232 | 234 | +1 | +0.4% | 531,000 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「プレス工」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 |
|---|---|---|---|---|---|---|---|---|
| プレス工 | 79,500円 | +2.7% | -4.5% | 3.27% | 10.34倍 | 0.77倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| モリタＨＤ | 183,800円 | +5.0% | +9.1% | 2.72% | 11.46倍 | 0.89倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| フタバ | 95,600円 | -7.0% | -18.9% | 3.66% | 7.13倍 | 0.69倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| タチエス | 197,700円 | +20.3% | +341.0% | 4.69% | 12.55倍 | 0.78倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| トピー | 264,000円 | +0.5% | +15.6% | 3.71% | 11.37倍 | 0.46倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
チャート関連のコラム
