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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 189 | 193 | 181 | 187 | -2 | -1.1% | 1,346,000 |
| 2017/07/10 | 195 | 203 | 187 | 189 | -5 | -2.6% | 1,509,000 |
| 2017/07/07 | 196 | 212 | 187 | 194 | +32 | +19.8% | 9,547,000 |
| 2017/07/06 | 161 | 173 | 161 | 162 | +1 | +0.6% | 1,590,000 |
| 2017/07/05 | 178 | 180 | 156 | 161 | -22 | -12% | 3,631,000 |
| 2017/07/04 | 209 | 212 | 180 | 183 | -30 | -14.1% | 2,831,000 |
| 2017/07/03 | 210 | 216 | 206 | 213 | -5 | -2.3% | 2,221,000 |
| 2017/06/30 | 197 | 220 | 197 | 218 | +22 | +11.2% | 8,233,000 |
| 2017/06/29 | 196 | 198 | 190 | 196 | -1 | -0.5% | 1,421,000 |
| 2017/06/28 | 186 | 202 | 184 | 197 | +16 | +8.8% | 2,745,000 |
| 2017/06/27 | 182 | 184 | 175 | 181 | ±0 | ±0% | 685,000 |
| 2017/06/26 | 182 | 185 | 180 | 181 | +3 | +1.7% | 567,000 |
| 2017/06/23 | 186 | 190 | 172 | 178 | -6 | -3.3% | 1,769,000 |
| 2017/06/22 | 185 | 192 | 182 | 184 | -1 | -0.5% | 1,237,000 |
| 2017/06/21 | 185 | 187 | 181 | 185 | -3 | -1.6% | 831,000 |
| 2017/06/20 | 188 | 192 | 177 | 188 | -4 | -2.1% | 1,886,000 |
| 2017/06/19 | 181 | 202 | 181 | 192 | +21 | +12.3% | 6,380,000 |
| 2017/06/16 | 178 | 178 | 171 | 171 | -5 | -2.8% | 1,860,000 |
| 2017/06/15 | 172 | 180 | 165 | 176 | +22 | +14.3% | 4,449,000 |
| 2017/06/14 | 148 | 173 | 140 | 154 | +4 | +2.7% | 2,692,000 |
| 2017/06/13 | 156 | 181 | 146 | 150 | -4 | -2.6% | 5,389,000 |
| 2017/06/12 | 133 | 172 | 128 | 154 | +31 | +25.2% | 7,235,000 |
| 2017/06/09 | 108 | 124 | 106 | 123 | +19 | +18.3% | 4,272,000 |
| 2017/06/08 | 98 | 105 | 98 | 104 | +6 | +6.1% | 644,000 |
| 2017/06/07 | 97 | 98 | 97 | 98 | +1 | +1% | 187,000 |
| 2017/06/06 | 97 | 97 | 94 | 97 | +1 | +1% | 223,000 |
| 2017/06/05 | 91 | 96 | 91 | 96 | +4 | +4.3% | 220,000 |
| 2017/06/02 | 91 | 92 | 90 | 92 | ±0 | ±0% | 38,000 |
| 2017/06/01 | 91 | 92 | 91 | 92 | ±0 | ±0% | 38,000 |
| 2017/05/31 | 91 | 92 | 91 | 92 | +1 | +1.1% | 18,000 |
| 2017/05/30 | 90 | 91 | 89 | 91 | ±0 | ±0% | 44,000 |
| 2017/05/29 | 92 | 92 | 90 | 91 | -1 | -1.1% | 59,000 |
| 2017/05/26 | 90 | 93 | 90 | 92 | +2 | +2.2% | 42,000 |
| 2017/05/25 | 92 | 92 | 90 | 90 | -2 | -2.2% | 28,000 |
| 2017/05/24 | 89 | 92 | 89 | 92 | +3 | +3.4% | 37,000 |
| 2017/05/23 | 89 | 90 | 85 | 89 | ±0 | ±0% | 128,000 |
| 2017/05/22 | 90 | 90 | 89 | 89 | -1 | -1.1% | 18,000 |
| 2017/05/19 | 89 | 90 | 89 | 90 | +2 | +2.3% | 5,000 |
| 2017/05/18 | 88 | 89 | 88 | 88 | -3 | -3.3% | 46,000 |
| 2017/05/17 | 93 | 93 | 90 | 91 | -2 | -2.2% | 39,000 |
| 2017/05/16 | 94 | 94 | 92 | 93 | +1 | +1.1% | 16,000 |
| 2017/05/15 | 93 | 94 | 92 | 92 | -2 | -2.1% | 62,000 |
| 2017/05/12 | 99 | 99 | 94 | 94 | -5 | -5.1% | 97,000 |
| 2017/05/11 | 95 | 99 | 94 | 99 | +4 | +4.2% | 70,000 |
| 2017/05/10 | 95 | 95 | 94 | 95 | +1 | +1.1% | 42,000 |
| 2017/05/09 | 93 | 94 | 93 | 94 | ±0 | ±0% | 49,000 |
| 2017/05/08 | 94 | 95 | 93 | 94 | ±0 | ±0% | 39,000 |
| 2017/05/02 | 93 | 94 | 92 | 94 | +1 | +1.1% | 68,000 |
| 2017/05/01 | 93 | 95 | 93 | 93 | -1 | -1.1% | 28,000 |
| 2017/04/28 | 95 | 95 | 94 | 94 | -1 | -1.1% | 22,000 |
1801～
1850
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
