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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 2,100 |
| 2004/09/01 | 1,780 | 1,780 | 1,730 | 1,750 | ±0 | ±0% | 1,400 |
| 2004/08/31 | 1,790 | 1,790 | 1,740 | 1,750 | -20 | -1.1% | 1,200 |
| 2004/08/30 | 1,770 | 1,770 | 1,770 | 1,770 | -20 | -1.1% | 100 |
| 2004/08/27 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 100 |
| 2004/08/26 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 2,400 |
| 2004/08/25 | 1,700 | 1,750 | 1,700 | 1,750 | +10 | +0.6% | 2,200 |
| 2004/08/24 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2004/08/23 | 1,740 | 1,740 | 1,740 | 1,740 | +10 | +0.6% | 200 |
| 2004/08/20 | 1,830 | 1,830 | 1,730 | 1,730 | -70 | -3.9% | 5,100 |
| 2004/08/19 | 1,760 | 1,830 | 1,760 | 1,800 | +50 | +2.9% | 4,500 |
| 2004/08/18 | 1,750 | 1,780 | 1,750 | 1,750 | +20 | +1.2% | 1,300 |
| 2004/08/17 | 1,670 | 1,730 | 1,670 | 1,730 | +80 | +4.8% | 3,000 |
| 2004/08/16 | 1,690 | 1,690 | 1,650 | 1,650 | -40 | -2.4% | 1,700 |
| 2004/08/13 | 1,750 | 1,760 | 1,670 | 1,690 | -80 | -4.5% | 8,700 |
| 2004/08/12 | 1,770 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 800 |
| 2004/08/11 | 1,750 | 1,760 | 1,740 | 1,760 | +20 | +1.1% | 1,900 |
| 2004/08/10 | 1,750 | 1,750 | 1,740 | 1,740 | +30 | +1.8% | 700 |
| 2004/08/09 | 1,770 | 1,780 | 1,650 | 1,710 | -90 | -5% | 2,100 |
| 2004/08/06 | 1,830 | 1,830 | 1,790 | 1,800 | -40 | -2.2% | 3,400 |
| 2004/08/05 | 1,850 | 1,850 | 1,840 | 1,840 | -20 | -1.1% | 1,100 |
| 2004/08/04 | 1,920 | 1,930 | 1,850 | 1,860 | -60 | -3.1% | 3,700 |
| 2004/08/03 | 1,920 | 1,950 | 1,890 | 1,920 | -30 | -1.5% | 9,000 |
| 2004/08/02 | 1,790 | 2,110 | 1,790 | 1,950 | +260 | +15.4% | 45,400 |
| 2004/07/30 | 1,690 | 1,690 | 1,670 | 1,690 | +20 | +1.2% | 600 |
| 2004/07/29 | 1,700 | 1,700 | 1,660 | 1,670 | -20 | -1.2% | 8,300 |
| 2004/07/28 | 1,680 | 1,710 | 1,670 | 1,690 | +10 | +0.6% | 10,700 |
| 2004/07/27 | 1,690 | 1,690 | 1,660 | 1,680 | -20 | -1.2% | 7,000 |
| 2004/07/26 | 1,670 | 1,710 | 1,670 | 1,700 | +30 | +1.8% | 5,200 |
| 2004/07/23 | 1,650 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 1,000 |
| 2004/07/22 | 1,680 | 1,680 | 1,640 | 1,650 | -30 | -1.8% | 4,000 |
| 2004/07/21 | 1,730 | 1,730 | 1,650 | 1,680 | -50 | -2.9% | 10,300 |
| 2004/07/20 | 1,730 | 1,730 | 1,720 | 1,730 | +10 | +0.6% | 3,900 |
| 2004/07/16 | 1,710 | 1,780 | 1,690 | 1,720 | -70 | -3.9% | 1,700 |
| 2004/07/15 | 1,820 | 1,820 | 1,790 | 1,790 | -30 | -1.6% | 600 |
| 2004/07/14 | 1,860 | 1,880 | 1,800 | 1,820 | -50 | -2.7% | 5,800 |
| 2004/07/13 | 1,810 | 1,870 | 1,770 | 1,870 | +60 | +3.3% | 10,800 |
| 2004/07/12 | 1,640 | 1,820 | 1,640 | 1,810 | +170 | +10.4% | 27,400 |
| 2004/07/09 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 1,600 |
| 2004/07/08 | 1,590 | 1,640 | 1,570 | 1,640 | +60 | +3.8% | 5,800 |
| 2004/07/07 | 1,560 | 1,590 | 1,560 | 1,580 | +20 | +1.3% | 6,300 |
| 2004/07/06 | 1,610 | 1,610 | 1,550 | 1,560 | -80 | -4.9% | 4,900 |
| 2004/07/05 | 1,680 | 1,680 | 1,630 | 1,640 | -40 | -2.4% | 2,100 |
| 2004/07/02 | 1,690 | 1,700 | 1,650 | 1,680 | ±0 | ±0% | 5,100 |
| 2004/07/01 | 1,620 | 1,680 | 1,620 | 1,680 | +40 | +2.4% | 9,400 |
| 2004/06/30 | 1,540 | 1,650 | 1,540 | 1,640 | +100 | +6.5% | 41,000 |
| 2004/06/29 | 1,550 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 51,200 |
| 2004/06/28 | 1,550 | 1,560 | 1,540 | 1,550 | -10 | -0.6% | 6,000 |
| 2004/06/25 | 1,570 | 1,580 | 1,550 | 1,560 | -10 | -0.6% | 4,400 |
| 2004/06/24 | 1,530 | 1,570 | 1,530 | 1,570 | +20 | +1.3% | 6,600 |
5051～
5100
件表示中 / 6100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 | 142,600円 | -0.8% | +13.4% | 5.26% | 5.79倍 | 0.68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 |
| 天満屋ス | 96,500円 | +0.9% | +1.8% | 1.45% | 7.01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 |
| ダイワサイクル | 403,000円 | +12.2% | +1.6% | 1.69% | 11.89倍 | 2.00倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| トウキョベース | 25,300円 | +11.4% | +8.5% | 2.37% | 12.22倍 | 2.16倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ひらまつ | 14,500円 | -24.7% | +24.0% | 0.00% | 6.36倍 | 1.70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
