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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 428 | 497 | 428 | 463 | +27 | +6.2% | 27,000 |
| 2021/08/18 | 444 | 444 | 412 | 436 | -12 | -2.7% | 17,900 |
| 2021/08/17 | 475 | 475 | 448 | 448 | -27 | -5.7% | 11,000 |
| 2021/08/16 | 472 | 494 | 465 | 475 | -5 | -1% | 9,100 |
| 2021/08/13 | 471 | 495 | 470 | 480 | -3 | -0.6% | 6,900 |
| 2021/08/12 | 502 | 502 | 482 | 483 | -19 | -3.8% | 5,800 |
| 2021/08/11 | 483 | 520 | 475 | 502 | +21 | +4.4% | 55,300 |
| 2021/08/10 | 490 | 490 | 467 | 481 | +7 | +1.5% | 14,500 |
| 2021/08/06 | 494 | 494 | 466 | 474 | +17 | +3.7% | 9,400 |
| 2021/08/05 | 474 | 478 | 456 | 457 | -17 | -3.6% | 6,600 |
| 2021/08/04 | 486 | 489 | 473 | 474 | -19 | -3.9% | 11,100 |
| 2021/08/03 | 495 | 495 | 485 | 493 | -2 | -0.4% | 5,400 |
| 2021/08/02 | 496 | 503 | 493 | 495 | -3 | -0.6% | 7,500 |
| 2021/07/30 | 500 | 500 | 492 | 498 | -2 | -0.4% | 1,800 |
| 2021/07/29 | 490 | 500 | 490 | 500 | +11 | +2.2% | 3,000 |
| 2021/07/28 | 489 | 495 | 485 | 489 | -6 | -1.2% | 6,600 |
| 2021/07/27 | 480 | 495 | 472 | 495 | +19 | +4% | 11,900 |
| 2021/07/26 | 480 | 481 | 475 | 476 | +1 | +0.2% | 10,400 |
| 2021/07/21 | 483 | 487 | 460 | 475 | -7 | -1.5% | 6,600 |
| 2021/07/20 | 497 | 498 | 482 | 482 | -10 | -2% | 10,300 |
| 2021/07/19 | 497 | 497 | 492 | 492 | +1 | +0.2% | 7,800 |
| 2021/07/16 | 498 | 498 | 486 | 491 | -1 | -0.2% | 6,100 |
| 2021/07/15 | 499 | 500 | 486 | 492 | -8 | -1.6% | 31,000 |
| 2021/07/14 | 506 | 506 | 498 | 500 | -4 | -0.8% | 7,400 |
| 2021/07/13 | 509 | 519 | 499 | 504 | -15 | -2.9% | 30,400 |
| 2021/07/12 | 523 | 523 | 510 | 519 | +12 | +2.4% | 9,500 |
| 2021/07/09 | 497 | 530 | 497 | 507 | ±0 | ±0% | 10,900 |
| 2021/07/08 | 505 | 519 | 495 | 507 | +1 | +0.2% | 15,200 |
| 2021/07/07 | 506 | 506 | 500 | 506 | -2 | -0.4% | 1,600 |
| 2021/07/06 | 505 | 510 | 470 | 508 | -7 | -1.4% | 20,600 |
| 2021/07/05 | 516 | 517 | 506 | 515 | -1 | -0.2% | 3,300 |
| 2021/07/02 | 529 | 529 | 501 | 516 | -9 | -1.7% | 4,700 |
| 2021/07/01 | 522 | 525 | 502 | 525 | -3 | -0.6% | 14,600 |
| 2021/06/30 | 537 | 540 | 516 | 528 | -19 | -3.5% | 20,400 |
| 2021/06/29 | 521 | 594 | 501 | 547 | -993 | -64.5% | 81,400 |
| 2021/06/28 | 1,540 | 1,556 | 1,540 | 1,540 | +8 | +0.5% | 2,400 |
| 2021/06/25 | 1,521 | 1,535 | 1,516 | 1,532 | +15 | +1% | 2,600 |
| 2021/06/24 | 1,568 | 1,568 | 1,515 | 1,517 | -32 | -2.1% | 3,700 |
| 2021/06/23 | 1,559 | 1,559 | 1,506 | 1,549 | -2 | -0.1% | 3,500 |
| 2021/06/22 | 1,549 | 1,570 | 1,549 | 1,551 | +33 | +2.2% | 1,800 |
| 2021/06/21 | 1,537 | 1,537 | 1,462 | 1,518 | -19 | -1.2% | 7,900 |
| 2021/06/18 | 1,510 | 1,543 | 1,510 | 1,537 | +9 | +0.6% | 4,600 |
| 2021/06/17 | 1,500 | 1,528 | 1,500 | 1,528 | +28 | +1.9% | 3,700 |
| 2021/06/16 | 1,516 | 1,530 | 1,500 | 1,500 | -40 | -2.6% | 6,800 |
| 2021/06/15 | 1,581 | 1,582 | 1,500 | 1,540 | -41 | -2.6% | 15,600 |
| 2021/06/14 | 1,620 | 1,629 | 1,550 | 1,581 | -49 | -3% | 20,700 |
| 2021/06/11 | 1,610 | 1,630 | 1,607 | 1,630 | +8 | +0.5% | 4,300 |
| 2021/06/10 | 1,652 | 1,653 | 1,615 | 1,622 | -18 | -1.1% | 4,100 |
| 2021/06/09 | 1,648 | 1,650 | 1,615 | 1,640 | -8 | -0.5% | 5,200 |
| 2021/06/08 | 1,676 | 1,683 | 1,632 | 1,648 | +12 | +0.7% | 6,100 |
801～
850
件表示中 / 3586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 | 20,500円 | -21.7% | - | 2.93% | 14.07倍 | 1.26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 |
| 不二精機 | 24,200円 | +2.0% | -24.7% | 2.89% | 72.67倍 | 0.58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 |
| ダイジェト | 71,400円 | +5.5% | +72.4% | 3.50% | 8.49倍 | 0.28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 |
| ヒーハイスト | 23,800円 | -2.3% | - | 0.42% | - | 0.50倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
| ヤマザキ | 29,500円 | +24.2% | - | 3.39% | 26.18倍 | 0.93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
