ＰＬＡＮＴ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,810 | 1,813 | 1,793 | 1,803 | -19 | -1% | 27,300 |
| 2024/05/09 | 1,850 | 1,879 | 1,814 | 1,822 | -9 | -0.5% | 18,000 |
| 2024/05/08 | 1,761 | 1,855 | 1,760 | 1,831 | +56 | +3.2% | 67,100 |
| 2024/05/07 | 1,777 | 1,793 | 1,745 | 1,775 | +33 | +1.9% | 45,600 |
| 2024/05/02 | 1,774 | 1,775 | 1,713 | 1,742 | -14 | -0.8% | 37,000 |
| 2024/05/01 | 1,751 | 1,828 | 1,742 | 1,756 | +13 | +0.7% | 92,900 |
| 2024/04/30 | 1,796 | 1,824 | 1,737 | 1,743 | -54 | -3% | 112,100 |
| 2024/04/26 | 1,899 | 1,940 | 1,763 | 1,797 | -352 | -16.4% | 272,200 |
| 2024/04/25 | 2,109 | 2,190 | 2,059 | 2,149 | -10 | -0.5% | 99,800 |
| 2024/04/24 | 1,998 | 2,182 | 1,980 | 2,159 | +331 | +18.1% | 323,700 |
| 2024/04/23 | 1,810 | 1,828 | 1,789 | 1,828 | +18 | +1% | 29,600 |
| 2024/04/22 | 1,802 | 1,829 | 1,796 | 1,810 | +25 | +1.4% | 26,200 |
| 2024/04/19 | 1,814 | 1,814 | 1,733 | 1,785 | -29 | -1.6% | 28,300 |
| 2024/04/18 | 1,800 | 1,819 | 1,790 | 1,814 | +14 | +0.8% | 14,200 |
| 2024/04/17 | 1,811 | 1,820 | 1,791 | 1,800 | -11 | -0.6% | 11,500 |
| 2024/04/16 | 1,831 | 1,831 | 1,792 | 1,811 | -29 | -1.6% | 17,300 |
| 2024/04/15 | 1,801 | 1,840 | 1,796 | 1,840 | +24 | +1.3% | 12,800 |
| 2024/04/12 | 1,833 | 1,833 | 1,791 | 1,816 | -17 | -0.9% | 18,300 |
| 2024/04/11 | 1,783 | 1,833 | 1,761 | 1,833 | +50 | +2.8% | 15,500 |
| 2024/04/10 | 1,800 | 1,802 | 1,778 | 1,783 | -18 | -1% | 13,300 |
| 2024/04/09 | 1,806 | 1,814 | 1,784 | 1,801 | -5 | -0.3% | 10,000 |
| 2024/04/08 | 1,802 | 1,829 | 1,792 | 1,806 | -6 | -0.3% | 29,600 |
| 2024/04/05 | 1,803 | 1,829 | 1,797 | 1,812 | -6 | -0.3% | 10,400 |
| 2024/04/04 | 1,822 | 1,827 | 1,808 | 1,818 | -4 | -0.2% | 7,200 |
| 2024/04/03 | 1,795 | 1,822 | 1,792 | 1,822 | +27 | +1.5% | 8,600 |
| 2024/04/02 | 1,791 | 1,820 | 1,775 | 1,795 | +12 | +0.7% | 12,900 |
| 2024/04/01 | 1,825 | 1,825 | 1,783 | 1,783 | -42 | -2.3% | 18,000 |
| 2024/03/29 | 1,786 | 1,825 | 1,781 | 1,825 | +40 | +2.2% | 9,900 |
| 2024/03/28 | 1,783 | 1,818 | 1,783 | 1,785 | -8 | -0.4% | 13,900 |
| 2024/03/27 | 1,786 | 1,808 | 1,775 | 1,793 | -10 | -0.6% | 15,900 |
| 2024/03/26 | 1,761 | 1,870 | 1,760 | 1,803 | +44 | +2.5% | 64,200 |
| 2024/03/25 | 1,782 | 1,800 | 1,755 | 1,759 | -50 | -2.8% | 22,100 |
| 2024/03/22 | 1,780 | 1,809 | 1,755 | 1,809 | +18 | +1% | 35,000 |
| 2024/03/21 | 1,701 | 1,811 | 1,701 | 1,791 | +105 | +6.2% | 63,800 |
| 2024/03/19 | 1,678 | 1,709 | 1,675 | 1,686 | +11 | +0.7% | 15,500 |
| 2024/03/18 | 1,680 | 1,695 | 1,662 | 1,675 | -45 | -2.6% | 24,600 |
| 2024/03/15 | 1,732 | 1,735 | 1,709 | 1,720 | -3 | -0.2% | 13,500 |
| 2024/03/14 | 1,708 | 1,738 | 1,697 | 1,723 | +14 | +0.8% | 21,200 |
| 2024/03/13 | 1,780 | 1,780 | 1,670 | 1,709 | -69 | -3.9% | 36,600 |
| 2024/03/12 | 1,753 | 1,783 | 1,745 | 1,778 | +18 | +1% | 13,100 |
| 2024/03/11 | 1,757 | 1,778 | 1,742 | 1,760 | +3 | +0.2% | 18,900 |
| 2024/03/08 | 1,753 | 1,790 | 1,738 | 1,757 | -20 | -1.1% | 25,000 |
| 2024/03/07 | 1,757 | 1,794 | 1,753 | 1,777 | +21 | +1.2% | 21,200 |
| 2024/03/06 | 1,724 | 1,769 | 1,720 | 1,756 | +32 | +1.9% | 18,100 |
| 2024/03/05 | 1,719 | 1,741 | 1,710 | 1,724 | +5 | +0.3% | 15,400 |
| 2024/03/04 | 1,735 | 1,735 | 1,711 | 1,719 | -22 | -1.3% | 20,700 |
| 2024/03/01 | 1,750 | 1,766 | 1,728 | 1,741 | +6 | +0.3% | 39,800 |
| 2024/02/29 | 1,725 | 1,755 | 1,725 | 1,735 | +19 | +1.1% | 14,600 |
| 2024/02/28 | 1,715 | 1,735 | 1,705 | 1,716 | -13 | -0.8% | 24,200 |
| 2024/02/27 | 1,801 | 1,816 | 1,723 | 1,729 | -81 | -4.5% | 38,800 |
1～
50
件表示中 / 5867件
類似銘柄と比較する
現在ご覧いただいている「ＰＬＡＮＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＬＡＮＴ | 180,300円 | +0.5% | +15.1% | 2.77% | 8.68倍 | 0.82倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| ダイイチ | 128,000円 | +3.7% | -3.3% | 2.03% | 11.98倍 | 0.92倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。１３年にヨーカ堂と資本・業務提携 |
| ハンズマン | 97,000円 | +12.6% | -27.5% | 3.09% | 15.84倍 | 0.79倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出へ |
| ナルミヤ | 136,600円 | +7.6% | +12.4% | 3.88% | 9.02倍 | 2.23倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ヤマザワ | 124,400円 | +0.8% | -4.0% | 2.17% | 111.67倍 | 0.46倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
