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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,339 | 1,362 | 1,339 | 1,361 | +21 | +1.6% | 8,100 |
| 2017/10/03 | 1,373 | 1,373 | 1,340 | 1,340 | -34 | -2.5% | 4,400 |
| 2017/10/02 | 1,353 | 1,379 | 1,353 | 1,374 | +25 | +1.9% | 16,700 |
| 2017/09/29 | 1,333 | 1,354 | 1,332 | 1,349 | +16 | +1.2% | 10,800 |
| 2017/09/28 | 1,326 | 1,335 | 1,320 | 1,333 | +22 | +1.7% | 11,900 |
| 2017/09/27 | 1,311 | 1,323 | 1,311 | 1,311 | -6 | -0.5% | 12,100 |
| 2017/09/26 | 1,326 | 1,338 | 1,317 | 1,317 | +6 | +0.5% | 28,100 |
| 2017/09/25 | 1,311 | 1,319 | 1,311 | 1,311 | ±0 | ±0% | 16,800 |
| 2017/09/22 | 1,305 | 1,314 | 1,305 | 1,311 | -6 | -0.5% | 13,200 |
| 2017/09/21 | 1,330 | 1,338 | 1,317 | 1,317 | -18 | -1.3% | 25,300 |
| 2017/09/20 | 1,318 | 1,339 | 1,316 | 1,335 | +19 | +1.4% | 14,100 |
| 2017/09/19 | 1,315 | 1,345 | 1,315 | 1,316 | +1 | +0.1% | 24,400 |
| 2017/09/15 | 1,349 | 1,356 | 1,315 | 1,315 | -79 | -5.7% | 60,000 |
| 2017/09/14 | 1,392 | 1,394 | 1,378 | 1,394 | +13 | +0.9% | 24,700 |
| 2017/09/13 | 1,390 | 1,394 | 1,381 | 1,381 | -10 | -0.7% | 19,300 |
| 2017/09/12 | 1,394 | 1,396 | 1,385 | 1,391 | -3 | -0.2% | 15,200 |
| 2017/09/11 | 1,365 | 1,399 | 1,365 | 1,394 | +32 | +2.3% | 27,900 |
| 2017/09/08 | 1,342 | 1,370 | 1,339 | 1,362 | +18 | +1.3% | 19,700 |
| 2017/09/07 | 1,347 | 1,348 | 1,331 | 1,344 | +9 | +0.7% | 7,300 |
| 2017/09/06 | 1,332 | 1,342 | 1,328 | 1,335 | -22 | -1.6% | 17,200 |
| 2017/09/05 | 1,374 | 1,389 | 1,352 | 1,357 | -20 | -1.5% | 21,500 |
| 2017/09/04 | 1,389 | 1,399 | 1,371 | 1,377 | -14 | -1% | 21,100 |
| 2017/09/01 | 1,381 | 1,398 | 1,378 | 1,391 | +12 | +0.9% | 17,200 |
| 2017/08/31 | 1,360 | 1,382 | 1,360 | 1,379 | +21 | +1.5% | 15,400 |
| 2017/08/30 | 1,343 | 1,358 | 1,343 | 1,358 | +21 | +1.6% | 8,400 |
| 2017/08/29 | 1,335 | 1,340 | 1,330 | 1,337 | +4 | +0.3% | 13,200 |
| 2017/08/28 | 1,331 | 1,333 | 1,324 | 1,333 | +11 | +0.8% | 7,700 |
| 2017/08/25 | 1,315 | 1,325 | 1,309 | 1,322 | +18 | +1.4% | 8,100 |
| 2017/08/24 | 1,304 | 1,311 | 1,299 | 1,304 | +4 | +0.3% | 7,900 |
| 2017/08/23 | 1,300 | 1,306 | 1,298 | 1,300 | +1 | +0.1% | 8,600 |
| 2017/08/22 | 1,290 | 1,300 | 1,290 | 1,299 | +9 | +0.7% | 5,900 |
| 2017/08/21 | 1,289 | 1,295 | 1,285 | 1,290 | +5 | +0.4% | 4,600 |
| 2017/08/18 | 1,286 | 1,291 | 1,281 | 1,285 | -5 | -0.4% | 7,300 |
| 2017/08/17 | 1,291 | 1,296 | 1,286 | 1,290 | +4 | +0.3% | 3,900 |
| 2017/08/16 | 1,279 | 1,288 | 1,279 | 1,286 | +7 | +0.5% | 4,900 |
| 2017/08/15 | 1,295 | 1,295 | 1,275 | 1,279 | ±0 | ±0% | 8,200 |
| 2017/08/14 | 1,271 | 1,286 | 1,271 | 1,279 | -14 | -1.1% | 10,100 |
| 2017/08/10 | 1,300 | 1,300 | 1,287 | 1,293 | +7 | +0.5% | 3,200 |
| 2017/08/09 | 1,296 | 1,302 | 1,276 | 1,286 | -10 | -0.8% | 13,400 |
| 2017/08/08 | 1,297 | 1,298 | 1,290 | 1,296 | +1 | +0.1% | 4,700 |
| 2017/08/07 | 1,298 | 1,298 | 1,291 | 1,295 | -5 | -0.4% | 8,000 |
| 2017/08/04 | 1,294 | 1,300 | 1,288 | 1,300 | +5 | +0.4% | 7,400 |
| 2017/08/03 | 1,291 | 1,295 | 1,288 | 1,295 | +5 | +0.4% | 9,700 |
| 2017/08/02 | 1,293 | 1,293 | 1,284 | 1,290 | +7 | +0.5% | 14,700 |
| 2017/08/01 | 1,271 | 1,287 | 1,268 | 1,283 | +19 | +1.5% | 10,400 |
| 2017/07/31 | 1,261 | 1,274 | 1,260 | 1,264 | +6 | +0.5% | 12,700 |
| 2017/07/28 | 1,270 | 1,271 | 1,256 | 1,258 | -12 | -0.9% | 11,200 |
| 2017/07/27 | 1,271 | 1,274 | 1,266 | 1,270 | +1 | +0.1% | 6,700 |
| 2017/07/26 | 1,251 | 1,278 | 1,251 | 1,269 | +20 | +1.6% | 10,500 |
| 2017/07/25 | 1,235 | 1,251 | 1,235 | 1,249 | +15 | +1.2% | 12,000 |
1851～
1900
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
