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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,220 | 1,222 | 1,217 | 1,220 | ±0 | ±0% | 2,400 |
| 2017/05/11 | 1,221 | 1,221 | 1,216 | 1,220 | -1 | -0.1% | 5,100 |
| 2017/05/10 | 1,230 | 1,230 | 1,220 | 1,221 | -4 | -0.3% | 5,600 |
| 2017/05/09 | 1,221 | 1,225 | 1,213 | 1,225 | +4 | +0.3% | 4,900 |
| 2017/05/08 | 1,209 | 1,223 | 1,209 | 1,221 | +15 | +1.2% | 11,800 |
| 2017/05/02 | 1,214 | 1,216 | 1,206 | 1,206 | +4 | +0.3% | 10,200 |
| 2017/05/01 | 1,199 | 1,206 | 1,196 | 1,202 | +2 | +0.2% | 15,200 |
| 2017/04/28 | 1,194 | 1,201 | 1,190 | 1,200 | +6 | +0.5% | 6,200 |
| 2017/04/27 | 1,193 | 1,195 | 1,191 | 1,194 | +8 | +0.7% | 5,900 |
| 2017/04/26 | 1,194 | 1,194 | 1,184 | 1,186 | +3 | +0.3% | 3,800 |
| 2017/04/25 | 1,192 | 1,192 | 1,172 | 1,183 | +2 | +0.2% | 9,100 |
| 2017/04/24 | 1,174 | 1,184 | 1,174 | 1,181 | +20 | +1.7% | 4,700 |
| 2017/04/21 | 1,174 | 1,174 | 1,160 | 1,161 | -4 | -0.3% | 6,800 |
| 2017/04/20 | 1,165 | 1,172 | 1,165 | 1,165 | +1 | +0.1% | 2,600 |
| 2017/04/19 | 1,165 | 1,171 | 1,164 | 1,164 | +4 | +0.3% | 3,100 |
| 2017/04/18 | 1,161 | 1,170 | 1,159 | 1,160 | -6 | -0.5% | 3,300 |
| 2017/04/17 | 1,175 | 1,175 | 1,155 | 1,166 | +14 | +1.2% | 2,700 |
| 2017/04/14 | 1,146 | 1,158 | 1,146 | 1,152 | -2 | -0.2% | 4,400 |
| 2017/04/13 | 1,162 | 1,162 | 1,147 | 1,154 | -8 | -0.7% | 8,400 |
| 2017/04/12 | 1,162 | 1,164 | 1,149 | 1,162 | -4 | -0.3% | 10,300 |
| 2017/04/11 | 1,162 | 1,170 | 1,158 | 1,166 | -2 | -0.2% | 5,900 |
| 2017/04/10 | 1,161 | 1,175 | 1,161 | 1,168 | +5 | +0.4% | 4,600 |
| 2017/04/07 | 1,175 | 1,175 | 1,155 | 1,163 | +10 | +0.9% | 7,500 |
| 2017/04/06 | 1,177 | 1,183 | 1,152 | 1,153 | -24 | -2% | 15,000 |
| 2017/04/05 | 1,181 | 1,184 | 1,177 | 1,177 | -4 | -0.3% | 3,300 |
| 2017/04/04 | 1,181 | 1,187 | 1,178 | 1,181 | -6 | -0.5% | 7,100 |
| 2017/04/03 | 1,194 | 1,196 | 1,186 | 1,187 | +10 | +0.8% | 14,400 |
| 2017/03/31 | 1,208 | 1,208 | 1,177 | 1,177 | -24 | -2% | 10,400 |
| 2017/03/30 | 1,201 | 1,201 | 1,192 | 1,201 | ±0 | ±0% | 3,600 |
| 2017/03/29 | 1,189 | 1,201 | 1,189 | 1,201 | +14 | +1.2% | 4,000 |
| 2017/03/28 | 1,179 | 1,193 | 1,179 | 1,187 | +8 | +0.7% | 7,600 |
| 2017/03/27 | 1,181 | 1,183 | 1,178 | 1,179 | -6 | -0.5% | 6,800 |
| 2017/03/24 | 1,200 | 1,200 | 1,181 | 1,185 | +1 | +0.1% | 8,800 |
| 2017/03/23 | 1,188 | 1,193 | 1,182 | 1,184 | -4 | -0.3% | 4,700 |
| 2017/03/22 | 1,195 | 1,200 | 1,188 | 1,188 | -13 | -1.1% | 9,100 |
| 2017/03/21 | 1,207 | 1,213 | 1,195 | 1,201 | -12 | -1% | 16,100 |
| 2017/03/17 | 1,228 | 1,228 | 1,209 | 1,213 | -9 | -0.7% | 9,200 |
| 2017/03/16 | 1,225 | 1,228 | 1,215 | 1,222 | -3 | -0.2% | 8,000 |
| 2017/03/15 | 1,230 | 1,239 | 1,214 | 1,225 | -15 | -1.2% | 8,800 |
| 2017/03/14 | 1,250 | 1,251 | 1,239 | 1,240 | -7 | -0.6% | 8,400 |
| 2017/03/13 | 1,226 | 1,251 | 1,226 | 1,247 | +25 | +2% | 18,600 |
| 2017/03/10 | 1,216 | 1,226 | 1,216 | 1,222 | +6 | +0.5% | 12,700 |
| 2017/03/09 | 1,215 | 1,219 | 1,214 | 1,216 | -1 | -0.1% | 4,200 |
| 2017/03/08 | 1,219 | 1,219 | 1,213 | 1,217 | +5 | +0.4% | 4,300 |
| 2017/03/07 | 1,218 | 1,218 | 1,212 | 1,212 | ±0 | ±0% | 5,200 |
| 2017/03/06 | 1,212 | 1,216 | 1,212 | 1,212 | ±0 | ±0% | 3,100 |
| 2017/03/03 | 1,216 | 1,218 | 1,210 | 1,212 | -4 | -0.3% | 8,100 |
| 2017/03/02 | 1,211 | 1,220 | 1,211 | 1,216 | +5 | +0.4% | 8,300 |
| 2017/03/01 | 1,211 | 1,215 | 1,208 | 1,211 | +3 | +0.2% | 7,300 |
| 2017/02/28 | 1,207 | 1,219 | 1,207 | 1,208 | -2 | -0.2% | 6,200 |
1951～
2000
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
