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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,325 | 1,339 | 1,317 | 1,329 | +13 | +1% | 4,100 |
| 2021/03/22 | 1,299 | 1,320 | 1,298 | 1,316 | +7 | +0.5% | 6,700 |
| 2021/03/19 | 1,293 | 1,310 | 1,291 | 1,309 | +24 | +1.9% | 9,000 |
| 2021/03/18 | 1,318 | 1,318 | 1,261 | 1,285 | -4 | -0.3% | 2,000 |
| 2021/03/17 | 1,290 | 1,290 | 1,280 | 1,289 | -1 | -0.1% | 1,300 |
| 2021/03/16 | 1,295 | 1,316 | 1,285 | 1,290 | -5 | -0.4% | 5,600 |
| 2021/03/15 | 1,300 | 1,400 | 1,290 | 1,295 | +45 | +3.6% | 10,500 |
| 2021/03/12 | 1,224 | 1,250 | 1,215 | 1,250 | +44 | +3.6% | 8,600 |
| 2021/03/11 | 1,210 | 1,211 | 1,187 | 1,206 | +4 | +0.3% | 1,000 |
| 2021/03/10 | 1,201 | 1,214 | 1,196 | 1,202 | -18 | -1.5% | 4,500 |
| 2021/03/09 | 1,249 | 1,249 | 1,179 | 1,220 | -20 | -1.6% | 8,700 |
| 2021/03/08 | 1,202 | 1,259 | 1,202 | 1,240 | +8 | +0.6% | 2,000 |
| 2021/03/05 | 1,179 | 1,232 | 1,174 | 1,232 | +83 | +7.2% | 7,300 |
| 2021/03/04 | 1,189 | 1,207 | 1,100 | 1,149 | -44 | -3.7% | 33,000 |
| 2021/03/03 | 1,199 | 1,206 | 1,186 | 1,193 | -7 | -0.6% | 3,600 |
| 2021/03/02 | 1,192 | 1,213 | 1,192 | 1,200 | -22 | -1.8% | 6,700 |
| 2021/03/01 | 1,213 | 1,259 | 1,213 | 1,222 | +12 | +1% | 3,500 |
| 2021/02/26 | 1,233 | 1,265 | 1,170 | 1,210 | -48 | -3.8% | 34,100 |
| 2021/02/25 | 1,220 | 1,269 | 1,191 | 1,258 | +68 | +5.7% | 16,800 |
| 2021/02/24 | 1,342 | 1,368 | 1,114 | 1,190 | -137 | -10.3% | 83,900 |
| 2021/02/22 | 1,522 | 1,540 | 1,327 | 1,327 | -194 | -12.8% | 29,300 |
| 2021/02/19 | 1,517 | 1,547 | 1,516 | 1,521 | -15 | -1% | 1,500 |
| 2021/02/18 | 1,601 | 1,601 | 1,506 | 1,536 | -65 | -4.1% | 7,100 |
| 2021/02/17 | 1,611 | 1,650 | 1,601 | 1,601 | -10 | -0.6% | 4,900 |
| 2021/02/16 | 1,620 | 1,648 | 1,500 | 1,611 | +11 | +0.7% | 14,500 |
| 2021/02/15 | 1,599 | 1,600 | 1,530 | 1,600 | +6 | +0.4% | 6,000 |
| 2021/02/12 | 1,522 | 1,612 | 1,522 | 1,594 | +32 | +2% | 13,300 |
| 2021/02/10 | 1,565 | 1,567 | 1,522 | 1,562 | +45 | +3% | 4,800 |
| 2021/02/09 | 1,511 | 1,524 | 1,511 | 1,517 | -24 | -1.6% | 2,600 |
| 2021/02/08 | 1,590 | 1,593 | 1,531 | 1,541 | +18 | +1.2% | 2,900 |
| 2021/02/05 | 1,513 | 1,553 | 1,474 | 1,523 | -17 | -1.1% | 5,300 |
| 2021/02/04 | 1,565 | 1,571 | 1,480 | 1,540 | -36 | -2.3% | 17,400 |
| 2021/02/03 | 1,584 | 1,590 | 1,499 | 1,576 | -8 | -0.5% | 16,200 |
| 2021/02/02 | 1,579 | 1,647 | 1,550 | 1,584 | +5 | +0.3% | 7,700 |
| 2021/02/01 | 1,627 | 1,685 | 1,528 | 1,579 | -48 | -3% | 18,100 |
| 2021/01/29 | 1,510 | 1,791 | 1,510 | 1,627 | +134 | +9% | 64,400 |
| 2021/01/28 | 1,344 | 1,515 | 1,344 | 1,493 | +155 | +11.6% | 26,300 |
| 2021/01/27 | 1,305 | 1,380 | 1,305 | 1,338 | +35 | +2.7% | 5,900 |
| 2021/01/26 | 1,320 | 1,340 | 1,300 | 1,303 | +7 | +0.5% | 8,900 |
| 2021/01/25 | 1,268 | 1,317 | 1,255 | 1,296 | +20 | +1.6% | 3,900 |
| 2021/01/22 | 1,264 | 1,283 | 1,252 | 1,276 | +24 | +1.9% | 3,100 |
| 2021/01/21 | 1,278 | 1,285 | 1,252 | 1,252 | -23 | -1.8% | 3,100 |
| 2021/01/20 | 1,340 | 1,340 | 1,255 | 1,275 | +25 | +2% | 4,900 |
| 2021/01/19 | 1,254 | 1,306 | 1,246 | 1,250 | -34 | -2.6% | 5,200 |
| 2021/01/18 | 1,255 | 1,317 | 1,230 | 1,284 | -16 | -1.2% | 10,500 |
| 2021/01/15 | 1,350 | 1,350 | 1,235 | 1,300 | -69 | -5% | 18,200 |
| 2021/01/14 | 1,365 | 1,388 | 1,362 | 1,369 | -17 | -1.2% | 2,700 |
| 2021/01/13 | 1,416 | 1,489 | 1,332 | 1,386 | -44 | -3.1% | 30,200 |
| 2021/01/12 | 1,430 | 1,450 | 1,402 | 1,430 | -45 | -3.1% | 8,500 |
| 2021/01/08 | 1,542 | 1,556 | 1,402 | 1,475 | -63 | -4.1% | 19,400 |
901～
950
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
