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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 4,200 |
| 2003/11/19 | 1,530 | 1,580 | 1,500 | 1,510 | -40 | -2.6% | 5,400 |
| 2003/11/18 | 1,620 | 1,620 | 1,530 | 1,550 | -60 | -3.7% | 3,300 |
| 2003/11/17 | 1,660 | 1,660 | 1,570 | 1,610 | -50 | -3% | 16,500 |
| 2003/11/14 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 5,600 |
| 2003/11/13 | 1,660 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 30,200 |
| 2003/11/12 | 1,600 | 1,650 | 1,600 | 1,650 | +50 | +3.1% | 20,200 |
| 2003/11/11 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 300 |
| 2003/11/10 | 1,630 | 1,630 | 1,590 | 1,590 | -40 | -2.5% | 1,100 |
| 2003/11/07 | 1,630 | 1,640 | 1,610 | 1,630 | ±0 | ±0% | 10,600 |
| 2003/11/06 | 1,650 | 1,650 | 1,630 | 1,630 | -20 | -1.2% | 1,200 |
| 2003/11/05 | 1,620 | 1,690 | 1,620 | 1,650 | +20 | +1.2% | 18,700 |
| 2003/11/04 | 1,500 | 1,660 | 1,500 | 1,630 | +130 | +8.7% | 17,700 |
| 2003/10/31 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 1,600 |
| 2003/10/30 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 700 |
| 2003/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2003/10/28 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,100 |
| 2003/10/27 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 800 |
| 2003/10/24 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 1,100 |
| 2003/10/23 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 500 |
| 2003/10/22 | 1,500 | 1,520 | 1,490 | 1,500 | -10 | -0.7% | 15,900 |
| 2003/10/21 | 1,480 | 1,520 | 1,460 | 1,510 | -10 | -0.7% | 32,900 |
| 2003/10/20 | 1,470 | 1,520 | 1,470 | 1,520 | +80 | +5.6% | 5,400 |
| 2003/10/17 | 1,390 | 1,450 | 1,390 | 1,440 | ±0 | ±0% | 5,600 |
| 2003/10/16 | 1,440 | 1,440 | 1,440 | 1,440 | +60 | +4.3% | 100 |
| 2003/10/15 | 1,360 | 1,380 | 1,350 | 1,380 | +20 | +1.5% | 7,600 |
| 2003/10/14 | 1,420 | 1,430 | 1,360 | 1,360 | -60 | -4.2% | 10,800 |
| 2003/10/10 | 1,430 | 1,470 | 1,410 | 1,420 | -10 | -0.7% | 5,000 |
| 2003/10/09 | 1,460 | 1,480 | 1,430 | 1,430 | -60 | -4% | 1,600 |
| 2003/10/08 | 1,470 | 1,500 | 1,420 | 1,490 | +30 | +2.1% | 3,800 |
| 2003/10/07 | 1,440 | 1,460 | 1,410 | 1,460 | +40 | +2.8% | 52,100 |
| 2003/10/06 | 1,530 | 1,550 | 1,400 | 1,420 | -120 | -7.8% | 13,700 |
| 2003/10/03 | 1,530 | 1,550 | 1,530 | 1,540 | -10 | -0.6% | 5,200 |
| 2003/10/02 | 1,500 | 1,570 | 1,500 | 1,550 | +50 | +3.3% | 24,400 |
| 2003/10/01 | 1,500 | 1,520 | 1,490 | 1,500 | -20 | -1.3% | 5,600 |
| 2003/09/30 | 1,510 | 1,530 | 1,490 | 1,520 | +20 | +1.3% | 137,800 |
| 2003/09/29 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
| 2003/09/26 | 1,460 | 1,500 | 1,460 | 1,500 | +40 | +2.7% | 15,800 |
| 2003/09/25 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 400 |
| 2003/09/24 | 1,440 | 1,470 | 1,440 | 1,450 | +20 | +1.4% | 2,200 |
| 2003/09/22 | 1,450 | 1,450 | 1,420 | 1,430 | +10 | +0.7% | 1,100 |
| 2003/09/19 | 1,420 | 1,430 | 1,420 | 1,420 | -30 | -2.1% | 600 |
| 2003/09/18 | 1,450 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 500 |
| 2003/09/17 | 1,450 | 1,450 | 1,450 | 1,450 | -30 | -2% | 100 |
| 2003/09/16 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 800 |
| 2003/09/12 | 1,520 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2003/09/11 | 1,500 | 1,500 | 1,500 | 1,500 | +70 | +4.9% | 600 |
| 2003/09/10 | 1,430 | 1,430 | 1,430 | 1,430 | +10 | +0.7% | 500 |
| 2003/09/09 | 1,390 | 1,420 | 1,370 | 1,420 | +20 | +1.4% | 10,400 |
| 2003/09/08 | 1,380 | 1,400 | 1,380 | 1,400 | +40 | +2.9% | 700 |
5251～
5300
件表示中 / 6107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 | 144,500円 | -1.1% | -15.5% | 5.19% | 7.39倍 | 0.67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 |
| ハルメクＨＤ | 103,700円 | +8.2% | +39.5% | 1.93% | 18.93倍 | 1.46倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| トウキョベース | 26,200円 | +11.4% | +8.5% | 2.29% | 12.65倍 | 2.23倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ダイワサイクル | 406,000円 | +12.2% | +1.6% | 1.67% | 11.98倍 | 2.02倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| 天満屋ス | 96,000円 | +0.9% | +1.8% | 1.46% | 6.98倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
