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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,318 | 1,341 | 1,316 | 1,339 | +23 | +1.7% | 15,200 |
| 2018/07/27 | 1,314 | 1,318 | 1,310 | 1,316 | +2 | +0.2% | 8,400 |
| 2018/07/26 | 1,313 | 1,314 | 1,300 | 1,314 | +17 | +1.3% | 9,800 |
| 2018/07/25 | 1,295 | 1,300 | 1,290 | 1,297 | +7 | +0.5% | 4,700 |
| 2018/07/24 | 1,289 | 1,296 | 1,288 | 1,290 | +7 | +0.5% | 4,800 |
| 2018/07/23 | 1,282 | 1,291 | 1,277 | 1,283 | +1 | +0.1% | 5,100 |
| 2018/07/20 | 1,281 | 1,287 | 1,278 | 1,282 | -2 | -0.2% | 7,200 |
| 2018/07/19 | 1,294 | 1,295 | 1,281 | 1,284 | -10 | -0.8% | 6,000 |
| 2018/07/18 | 1,296 | 1,303 | 1,290 | 1,294 | -2 | -0.2% | 6,100 |
| 2018/07/17 | 1,299 | 1,305 | 1,296 | 1,296 | +1 | +0.1% | 18,900 |
| 2018/07/13 | 1,287 | 1,299 | 1,282 | 1,295 | +7 | +0.5% | 3,200 |
| 2018/07/12 | 1,295 | 1,295 | 1,277 | 1,288 | +7 | +0.5% | 5,400 |
| 2018/07/11 | 1,276 | 1,283 | 1,276 | 1,281 | +17 | +1.3% | 2,800 |
| 2018/07/10 | 1,317 | 1,317 | 1,264 | 1,264 | -4 | -0.3% | 25,300 |
| 2018/07/09 | 1,270 | 1,280 | 1,264 | 1,268 | -5 | -0.4% | 7,000 |
| 2018/07/06 | 1,280 | 1,280 | 1,268 | 1,273 | +5 | +0.4% | 8,800 |
| 2018/07/05 | 1,278 | 1,286 | 1,263 | 1,268 | -10 | -0.8% | 7,500 |
| 2018/07/04 | 1,290 | 1,293 | 1,278 | 1,278 | -11 | -0.9% | 9,400 |
| 2018/07/03 | 1,306 | 1,306 | 1,285 | 1,289 | -17 | -1.3% | 8,700 |
| 2018/07/02 | 1,313 | 1,319 | 1,305 | 1,306 | -5 | -0.4% | 9,800 |
| 2018/06/29 | 1,304 | 1,314 | 1,302 | 1,311 | +7 | +0.5% | 9,100 |
| 2018/06/28 | 1,311 | 1,311 | 1,298 | 1,304 | -7 | -0.5% | 5,000 |
| 2018/06/27 | 1,306 | 1,313 | 1,305 | 1,311 | +11 | +0.8% | 3,400 |
| 2018/06/26 | 1,315 | 1,315 | 1,297 | 1,300 | -6 | -0.5% | 8,200 |
| 2018/06/25 | 1,321 | 1,321 | 1,305 | 1,306 | -6 | -0.5% | 2,900 |
| 2018/06/22 | 1,313 | 1,314 | 1,309 | 1,312 | -1 | -0.1% | 7,100 |
| 2018/06/21 | 1,327 | 1,327 | 1,312 | 1,313 | -1 | -0.1% | 4,400 |
| 2018/06/20 | 1,314 | 1,319 | 1,311 | 1,314 | ±0 | ±0% | 7,300 |
| 2018/06/19 | 1,320 | 1,324 | 1,314 | 1,314 | -6 | -0.5% | 9,900 |
| 2018/06/18 | 1,322 | 1,327 | 1,318 | 1,320 | -3 | -0.2% | 6,700 |
| 2018/06/15 | 1,342 | 1,342 | 1,320 | 1,323 | -19 | -1.4% | 7,500 |
| 2018/06/14 | 1,336 | 1,342 | 1,333 | 1,342 | +1 | +0.1% | 3,900 |
| 2018/06/13 | 1,340 | 1,347 | 1,338 | 1,341 | +2 | +0.1% | 5,300 |
| 2018/06/12 | 1,337 | 1,340 | 1,333 | 1,339 | +1 | +0.1% | 2,600 |
| 2018/06/11 | 1,324 | 1,338 | 1,324 | 1,338 | +14 | +1.1% | 4,300 |
| 2018/06/08 | 1,313 | 1,335 | 1,313 | 1,324 | -6 | -0.5% | 8,400 |
| 2018/06/07 | 1,325 | 1,330 | 1,318 | 1,330 | +13 | +1% | 2,900 |
| 2018/06/06 | 1,312 | 1,320 | 1,310 | 1,317 | +4 | +0.3% | 5,400 |
| 2018/06/05 | 1,340 | 1,340 | 1,312 | 1,313 | -27 | -2% | 9,900 |
| 2018/06/04 | 1,349 | 1,349 | 1,337 | 1,340 | +9 | +0.7% | 10,000 |
| 2018/06/01 | 1,326 | 1,333 | 1,324 | 1,331 | +5 | +0.4% | 5,900 |
| 2018/05/31 | 1,339 | 1,339 | 1,324 | 1,326 | -1 | -0.1% | 6,300 |
| 2018/05/30 | 1,326 | 1,335 | 1,315 | 1,327 | +1 | +0.1% | 6,400 |
| 2018/05/29 | 1,321 | 1,335 | 1,321 | 1,326 | -2 | -0.2% | 8,000 |
| 2018/05/28 | 1,335 | 1,335 | 1,327 | 1,328 | -7 | -0.5% | 6,000 |
| 2018/05/25 | 1,336 | 1,336 | 1,330 | 1,335 | +1 | +0.1% | 4,200 |
| 2018/05/24 | 1,338 | 1,341 | 1,331 | 1,334 | -7 | -0.5% | 5,500 |
| 2018/05/23 | 1,350 | 1,350 | 1,336 | 1,341 | -1 | -0.1% | 7,400 |
| 2018/05/22 | 1,341 | 1,348 | 1,341 | 1,342 | -2 | -0.1% | 5,000 |
| 2018/05/21 | 1,346 | 1,347 | 1,341 | 1,344 | ±0 | ±0% | 4,900 |
1651～
1700
件表示中 / 6109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 | 143,800円 | -1.1% | -15.5% | 5.22% | 7.35倍 | 0.66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 |
| サンデー | 106,600円 | +2.6% | - | 0.47% | 1146.24倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ＡＰＨＤ | 89,000円 | -2.9% | - | 0.00% | 79.89倍 | -2870.97倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| 天満屋ス | 95,800円 | +0.9% | +1.8% | 1.46% | 6.96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 |
| ひらまつ | 14,800円 | -24.7% | +24.0% | 0.00% | 6.49倍 | 1.73倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
