プラッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 957.5 | 972.5 | 957.5 | 971.3 | -1.2 | -0.1% | 4,000 |
| 2017/07/18 | 963.8 | 981.3 | 957.5 | 972.5 | -15 | -1.5% | 12,000 |
| 2017/07/14 | 962.5 | 987.5 | 958.8 | 987.5 | - | - | 9,600 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 982.5 | 982.5 | 967.5 | 976.3 | -7.5 | -0.8% | 2,000 |
| 2017/07/11 | 947.5 | 983.8 | 946.3 | 983.8 | +26.3 | +2.7% | 6,400 |
| 2017/07/10 | 963.8 | 963.8 | 942.5 | 957.5 | -3.8 | -0.4% | 2,400 |
| 2017/07/07 | 945 | 963.8 | 945 | 961.3 | -3.7 | -0.4% | 4,800 |
| 2017/07/06 | 965 | 965 | 965 | 965 | +5 | +0.5% | 400 |
| 2017/07/05 | 941.3 | 960 | 933.8 | 960 | +10 | +1.1% | 6,400 |
| 2017/07/04 | 956.3 | 973.8 | 942.5 | 950 | -2.5 | -0.3% | 8,400 |
| 2017/07/03 | 951.3 | 952.5 | 941.3 | 952.5 | +7.5 | +0.8% | 2,800 |
| 2017/06/30 | 971.3 | 971.3 | 937.5 | 945 | -35 | -3.6% | 16,000 |
| 2017/06/29 | 985 | 985 | 958.8 | 980 | -7.5 | -0.8% | 14,400 |
| 2017/06/28 | 957.5 | 990 | 952.5 | 987.5 | -11.3 | -1.1% | 19,600 |
| 2017/06/27 | 992.5 | 1,012.5 | 992.5 | 998.8 | -5 | -0.5% | 19,200 |
| 2017/06/26 | 1,037.5 | 1,037.5 | 1,001.3 | 1,003.8 | -23.7 | -2.3% | 10,800 |
| 2017/06/23 | 996.3 | 1,027.5 | 982.5 | 1,027.5 | +31.2 | +3.1% | 21,600 |
| 2017/06/22 | 987.5 | 1,007.5 | 987.5 | 996.3 | -15 | -1.5% | 10,000 |
| 2017/06/21 | 998.8 | 1,012.5 | 982.5 | 1,011.3 | -2.5 | -0.2% | 19,200 |
| 2017/06/20 | 1,016.3 | 1,030 | 1,013.8 | 1,013.8 | -17.5 | -1.7% | 12,400 |
| 2017/06/19 | 1,028.8 | 1,041.3 | 1,012.5 | 1,031.3 | -11.2 | -1.1% | 12,400 |
| 2017/06/16 | 1,043.8 | 1,043.8 | 1,025 | 1,042.5 | ±0 | ±0% | 10,800 |
| 2017/06/15 | 1,042.5 | 1,058.8 | 1,030 | 1,042.5 | -8.8 | -0.8% | 10,800 |
| 2017/06/14 | 1,043.8 | 1,057.5 | 1,043.8 | 1,051.3 | +10 | +1% | 9,200 |
| 2017/06/13 | 1,045 | 1,051.3 | 1,038.8 | 1,041.3 | -3.7 | -0.4% | 4,800 |
| 2017/06/12 | 1,050 | 1,051.3 | 1,032.5 | 1,045 | -8.8 | -0.8% | 13,600 |
| 2017/06/09 | 1,065 | 1,066.3 | 1,047.5 | 1,053.8 | +23.8 | +2.3% | 14,000 |
| 2017/06/08 | 1,061.3 | 1,061.3 | 1,030 | 1,030 | -26.3 | -2.5% | 9,200 |
| 2017/06/07 | 1,028.8 | 1,065 | 1,028.8 | 1,056.3 | +16.3 | +1.6% | 14,000 |
| 2017/06/06 | 1,052.5 | 1,076.3 | 1,016.3 | 1,040 | -18.8 | -1.8% | 30,800 |
| 2017/06/05 | 1,046.3 | 1,058.8 | 1,037.5 | 1,058.8 | +27.5 | +2.7% | 12,800 |
| 2017/06/02 | 1,047.5 | 1,047.5 | 1,021.3 | 1,031.3 | -12.5 | -1.2% | 18,800 |
| 2017/06/01 | 1,028.8 | 1,043.8 | 1,015 | 1,043.8 | +25 | +2.5% | 29,600 |
| 2017/05/31 | 1,013.8 | 1,021.3 | 1,002.5 | 1,018.8 | +12.5 | +1.2% | 10,800 |
| 2017/05/30 | 1,023.8 | 1,023.8 | 1,005 | 1,006.3 | -6.2 | -0.6% | 13,600 |
| 2017/05/29 | 1,025 | 1,033.8 | 995 | 1,012.5 | -16.3 | -1.6% | 26,000 |
| 2017/05/26 | 1,067.5 | 1,078.8 | 1,028.8 | 1,028.8 | -38.7 | -3.6% | 50,000 |
| 2017/05/25 | 1,033.8 | 1,072.5 | 1,015 | 1,067.5 | +41.2 | +4% | 60,800 |
| 2017/05/24 | 1,023.8 | 1,036.3 | 1,006.3 | 1,026.3 | +21.3 | +2.1% | 20,800 |
| 2017/05/23 | 1,028.8 | 1,062.5 | 1,000 | 1,005 | -13.8 | -1.4% | 46,400 |
| 2017/05/22 | 957.5 | 1,027.5 | 950 | 1,018.8 | +61.3 | +6.4% | 59,600 |
| 2017/05/19 | 961.3 | 965 | 943.8 | 957.5 | -2.5 | -0.3% | 6,400 |
| 2017/05/18 | 942.5 | 973.8 | 942.5 | 960 | -35 | -3.5% | 17,200 |
| 2017/05/17 | 967.5 | 995 | 953.8 | 995 | +27.5 | +2.8% | 16,000 |
| 2017/05/16 | 968.8 | 978.8 | 950 | 967.5 | +2.5 | +0.3% | 27,600 |
| 2017/05/15 | 908.8 | 965 | 908.8 | 965 | +63.7 | +7.1% | 34,800 |
| 2017/05/12 | 946.3 | 947.5 | 901.3 | 901.3 | -35 | -3.7% | 26,000 |
| 2017/05/11 | 953.8 | 975 | 926.3 | 936.3 | -22.5 | -2.3% | 32,800 |
| 2017/05/10 | 1,012.5 | 1,023.8 | 957.5 | 958.8 | -50 | -5% | 66,800 |
1901～
1950
件表示中 / 2468件
類似銘柄と比較する
現在ご覧いただいている「プラッツ」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 |
|---|---|---|---|---|---|---|---|---|
| プラッツ | 69,400円 | +22.1% | -14.4% | 2.02% | 18.98倍 | 0.77倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| 総合商研 | 90,500円 | 0.0% | +1.2% | 2.21% | 9.69倍 | 0.75倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| 日アイエスケイ | 150,900円 | +1.7% | -7.3% | 1.99% | 6.18倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| フジコピア | 143,900円 | +1.3% | -25.5% | 4.45% | 110.10倍 | 0.21倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| オービス | 134,100円 | +12.3% | +0.3% | 4.25% | 5.96倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
市場注目の銘柄
チャート関連のコラム
