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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,233 | 1,235 | 1,232 | 1,234 | +1 | +0.1% | 8,400 |
| 2017/07/21 | 1,236 | 1,236 | 1,230 | 1,233 | ±0 | ±0% | 5,700 |
| 2017/07/20 | 1,230 | 1,235 | 1,230 | 1,233 | +5 | +0.4% | 9,500 |
| 2017/07/19 | 1,234 | 1,235 | 1,227 | 1,228 | -1 | -0.1% | 7,200 |
| 2017/07/18 | 1,232 | 1,235 | 1,225 | 1,229 | -2 | -0.2% | 8,900 |
| 2017/07/14 | 1,233 | 1,233 | 1,228 | 1,231 | ±0 | ±0% | 5,100 |
| 2017/07/13 | 1,233 | 1,234 | 1,230 | 1,231 | +5 | +0.4% | 6,900 |
| 2017/07/12 | 1,232 | 1,232 | 1,225 | 1,226 | +5 | +0.4% | 6,500 |
| 2017/07/11 | 1,234 | 1,234 | 1,221 | 1,221 | +1 | +0.1% | 6,100 |
| 2017/07/10 | 1,225 | 1,227 | 1,220 | 1,220 | +4 | +0.3% | 4,900 |
| 2017/07/07 | 1,220 | 1,224 | 1,215 | 1,216 | -4 | -0.3% | 8,700 |
| 2017/07/06 | 1,238 | 1,238 | 1,215 | 1,220 | -6 | -0.5% | 12,100 |
| 2017/07/05 | 1,228 | 1,232 | 1,226 | 1,226 | -4 | -0.3% | 4,300 |
| 2017/07/04 | 1,238 | 1,238 | 1,229 | 1,230 | +3 | +0.2% | 7,200 |
| 2017/07/03 | 1,238 | 1,238 | 1,227 | 1,227 | ±0 | ±0% | 8,200 |
| 2017/06/30 | 1,235 | 1,235 | 1,220 | 1,227 | -8 | -0.6% | 11,400 |
| 2017/06/29 | 1,235 | 1,239 | 1,231 | 1,235 | +5 | +0.4% | 5,500 |
| 2017/06/28 | 1,231 | 1,235 | 1,230 | 1,230 | -1 | -0.1% | 5,100 |
| 2017/06/27 | 1,220 | 1,236 | 1,220 | 1,231 | +10 | +0.8% | 5,300 |
| 2017/06/26 | 1,224 | 1,229 | 1,221 | 1,221 | -3 | -0.2% | 6,300 |
| 2017/06/23 | 1,229 | 1,229 | 1,216 | 1,224 | +1 | +0.1% | 5,300 |
| 2017/06/22 | 1,222 | 1,227 | 1,221 | 1,223 | +1 | +0.1% | 3,100 |
| 2017/06/21 | 1,223 | 1,235 | 1,222 | 1,222 | -16 | -1.3% | 5,300 |
| 2017/06/20 | 1,224 | 1,239 | 1,223 | 1,238 | +15 | +1.2% | 11,200 |
| 2017/06/19 | 1,217 | 1,225 | 1,216 | 1,223 | +6 | +0.5% | 4,200 |
| 2017/06/16 | 1,222 | 1,222 | 1,211 | 1,217 | +2 | +0.2% | 5,700 |
| 2017/06/15 | 1,228 | 1,228 | 1,215 | 1,215 | -3 | -0.2% | 3,300 |
| 2017/06/14 | 1,229 | 1,229 | 1,218 | 1,218 | -3 | -0.2% | 4,500 |
| 2017/06/13 | 1,235 | 1,235 | 1,220 | 1,221 | +2 | +0.2% | 4,400 |
| 2017/06/12 | 1,222 | 1,234 | 1,218 | 1,219 | +2 | +0.2% | 3,900 |
| 2017/06/09 | 1,215 | 1,233 | 1,215 | 1,217 | -13 | -1.1% | 8,400 |
| 2017/06/08 | 1,234 | 1,234 | 1,226 | 1,230 | +9 | +0.7% | 4,400 |
| 2017/06/07 | 1,225 | 1,230 | 1,214 | 1,221 | -5 | -0.4% | 5,600 |
| 2017/06/06 | 1,240 | 1,240 | 1,224 | 1,226 | -1 | -0.1% | 6,500 |
| 2017/06/05 | 1,230 | 1,235 | 1,224 | 1,227 | -2 | -0.2% | 7,500 |
| 2017/06/02 | 1,241 | 1,241 | 1,222 | 1,229 | +6 | +0.5% | 12,800 |
| 2017/06/01 | 1,219 | 1,225 | 1,218 | 1,223 | +7 | +0.6% | 5,300 |
| 2017/05/31 | 1,218 | 1,221 | 1,215 | 1,216 | +2 | +0.2% | 7,600 |
| 2017/05/30 | 1,218 | 1,218 | 1,210 | 1,214 | +2 | +0.2% | 4,400 |
| 2017/05/29 | 1,215 | 1,225 | 1,212 | 1,212 | ±0 | ±0% | 8,500 |
| 2017/05/26 | 1,208 | 1,217 | 1,208 | 1,212 | +5 | +0.4% | 5,200 |
| 2017/05/25 | 1,226 | 1,226 | 1,207 | 1,207 | -17 | -1.4% | 4,200 |
| 2017/05/24 | 1,214 | 1,224 | 1,211 | 1,224 | +14 | +1.2% | 5,600 |
| 2017/05/23 | 1,216 | 1,220 | 1,206 | 1,210 | -2 | -0.2% | 3,600 |
| 2017/05/22 | 1,203 | 1,215 | 1,203 | 1,212 | -6 | -0.5% | 5,700 |
| 2017/05/19 | 1,215 | 1,220 | 1,200 | 1,218 | +1 | +0.1% | 11,800 |
| 2017/05/18 | 1,221 | 1,221 | 1,204 | 1,217 | -4 | -0.3% | 5,200 |
| 2017/05/17 | 1,225 | 1,231 | 1,210 | 1,221 | -3 | -0.2% | 6,800 |
| 2017/05/16 | 1,222 | 1,224 | 1,219 | 1,224 | +3 | +0.2% | 5,000 |
| 2017/05/15 | 1,221 | 1,221 | 1,218 | 1,221 | +1 | +0.1% | 5,500 |
1901～
1950
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
