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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,220 | 1,220 | 1,208 | 1,210 | -6 | -0.5% | 6,900 |
| 2017/02/24 | 1,215 | 1,220 | 1,215 | 1,216 | +2 | +0.2% | 8,500 |
| 2017/02/23 | 1,202 | 1,217 | 1,202 | 1,214 | +10 | +0.8% | 11,000 |
| 2017/02/22 | 1,204 | 1,205 | 1,200 | 1,204 | +5 | +0.4% | 5,300 |
| 2017/02/21 | 1,197 | 1,201 | 1,195 | 1,199 | +1 | +0.1% | 7,500 |
| 2017/02/20 | 1,200 | 1,207 | 1,198 | 1,198 | +3 | +0.3% | 3,500 |
| 2017/02/17 | 1,198 | 1,198 | 1,192 | 1,195 | +4 | +0.3% | 5,400 |
| 2017/02/16 | 1,199 | 1,199 | 1,190 | 1,191 | -6 | -0.5% | 5,800 |
| 2017/02/15 | 1,205 | 1,205 | 1,196 | 1,197 | -4 | -0.3% | 8,500 |
| 2017/02/14 | 1,199 | 1,210 | 1,197 | 1,201 | +2 | +0.2% | 7,800 |
| 2017/02/13 | 1,206 | 1,206 | 1,196 | 1,199 | +8 | +0.7% | 7,700 |
| 2017/02/10 | 1,187 | 1,195 | 1,187 | 1,191 | ±0 | ±0% | 16,700 |
| 2017/02/09 | 1,192 | 1,197 | 1,190 | 1,191 | -1 | -0.1% | 5,400 |
| 2017/02/08 | 1,192 | 1,195 | 1,189 | 1,192 | ±0 | ±0% | 9,500 |
| 2017/02/07 | 1,194 | 1,210 | 1,191 | 1,192 | -2 | -0.2% | 16,500 |
| 2017/02/06 | 1,200 | 1,200 | 1,193 | 1,194 | ±0 | ±0% | 9,900 |
| 2017/02/03 | 1,197 | 1,200 | 1,193 | 1,194 | -5 | -0.4% | 9,300 |
| 2017/02/02 | 1,201 | 1,203 | 1,198 | 1,199 | -1 | -0.1% | 10,200 |
| 2017/02/01 | 1,204 | 1,204 | 1,200 | 1,200 | -1 | -0.1% | 13,900 |
| 2017/01/31 | 1,208 | 1,213 | 1,201 | 1,201 | -3 | -0.2% | 8,300 |
| 2017/01/30 | 1,200 | 1,213 | 1,199 | 1,204 | -15 | -1.2% | 14,600 |
| 2017/01/27 | 1,202 | 1,219 | 1,202 | 1,219 | +18 | +1.5% | 4,700 |
| 2017/01/26 | 1,210 | 1,220 | 1,201 | 1,201 | ±0 | ±0% | 9,200 |
| 2017/01/25 | 1,212 | 1,212 | 1,199 | 1,201 | +2 | +0.2% | 6,100 |
| 2017/01/24 | 1,205 | 1,206 | 1,198 | 1,199 | -4 | -0.3% | 9,600 |
| 2017/01/23 | 1,205 | 1,207 | 1,195 | 1,203 | +3 | +0.3% | 8,900 |
| 2017/01/20 | 1,201 | 1,206 | 1,200 | 1,200 | +1 | +0.1% | 5,500 |
| 2017/01/19 | 1,200 | 1,208 | 1,198 | 1,199 | +6 | +0.5% | 13,600 |
| 2017/01/18 | 1,190 | 1,196 | 1,188 | 1,193 | +5 | +0.4% | 10,800 |
| 2017/01/17 | 1,191 | 1,194 | 1,184 | 1,188 | -6 | -0.5% | 14,200 |
| 2017/01/16 | 1,210 | 1,210 | 1,190 | 1,194 | -1 | -0.1% | 12,500 |
| 2017/01/13 | 1,194 | 1,199 | 1,190 | 1,195 | -8 | -0.7% | 19,900 |
| 2017/01/12 | 1,208 | 1,210 | 1,198 | 1,203 | -1 | -0.1% | 15,100 |
| 2017/01/11 | 1,210 | 1,212 | 1,203 | 1,204 | -7 | -0.6% | 13,500 |
| 2017/01/10 | 1,201 | 1,211 | 1,195 | 1,211 | -4 | -0.3% | 28,300 |
| 2017/01/06 | 1,210 | 1,220 | 1,201 | 1,215 | +6 | +0.5% | 37,700 |
| 2017/01/05 | 1,197 | 1,212 | 1,195 | 1,209 | +12 | +1% | 37,000 |
| 2017/01/04 | 1,205 | 1,208 | 1,185 | 1,197 | -1 | -0.1% | 38,800 |
| 2016/12/30 | 1,191 | 1,198 | 1,181 | 1,198 | +7 | +0.6% | 22,000 |
| 2016/12/29 | 1,199 | 1,200 | 1,183 | 1,191 | -10 | -0.8% | 10,500 |
| 2016/12/28 | 1,200 | 1,208 | 1,199 | 1,201 | +1 | +0.1% | 10,700 |
| 2016/12/27 | 1,204 | 1,212 | 1,199 | 1,200 | -4 | -0.3% | 16,800 |
| 2016/12/26 | 1,204 | 1,212 | 1,201 | 1,204 | +14 | +1.2% | 16,100 |
| 2016/12/22 | 1,188 | 1,190 | 1,178 | 1,190 | +2 | +0.2% | 13,200 |
| 2016/12/21 | 1,187 | 1,188 | 1,181 | 1,188 | +1 | +0.1% | 11,200 |
| 2016/12/20 | 1,187 | 1,188 | 1,175 | 1,187 | +7 | +0.6% | 11,600 |
| 2016/12/19 | 1,187 | 1,187 | 1,179 | 1,180 | -6 | -0.5% | 7,100 |
| 2016/12/16 | 1,186 | 1,189 | 1,182 | 1,186 | ±0 | ±0% | 16,500 |
| 2016/12/15 | 1,181 | 1,186 | 1,180 | 1,186 | +12 | +1% | 5,200 |
| 2016/12/14 | 1,185 | 1,187 | 1,166 | 1,174 | -10 | -0.8% | 13,300 |
2001～
2050
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
