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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,306 | 1,315 | 1,250 | 1,264 | -57 | -4.3% | 48,800 |
| 2015/01/30 | 1,319 | 1,322 | 1,310 | 1,321 | +13 | +1% | 10,300 |
| 2015/01/29 | 1,321 | 1,321 | 1,305 | 1,308 | -14 | -1.1% | 9,700 |
| 2015/01/28 | 1,319 | 1,324 | 1,303 | 1,322 | +6 | +0.5% | 13,300 |
| 2015/01/27 | 1,316 | 1,316 | 1,307 | 1,316 | +8 | +0.6% | 9,600 |
| 2015/01/26 | 1,310 | 1,320 | 1,296 | 1,308 | +8 | +0.6% | 7,900 |
| 2015/01/23 | 1,309 | 1,312 | 1,297 | 1,300 | +5 | +0.4% | 5,500 |
| 2015/01/22 | 1,295 | 1,303 | 1,294 | 1,295 | ±0 | ±0% | 5,000 |
| 2015/01/21 | 1,309 | 1,315 | 1,290 | 1,295 | -3 | -0.2% | 10,300 |
| 2015/01/20 | 1,281 | 1,305 | 1,277 | 1,298 | +17 | +1.3% | 9,700 |
| 2015/01/19 | 1,282 | 1,288 | 1,277 | 1,281 | ±0 | ±0% | 4,200 |
| 2015/01/16 | 1,289 | 1,290 | 1,272 | 1,281 | -6 | -0.5% | 10,500 |
| 2015/01/15 | 1,282 | 1,296 | 1,275 | 1,287 | +5 | +0.4% | 14,500 |
| 2015/01/14 | 1,290 | 1,300 | 1,272 | 1,282 | -15 | -1.2% | 29,700 |
| 2015/01/13 | 1,312 | 1,312 | 1,285 | 1,297 | -16 | -1.2% | 11,200 |
| 2015/01/09 | 1,323 | 1,328 | 1,302 | 1,313 | -11 | -0.8% | 15,200 |
| 2015/01/08 | 1,321 | 1,332 | 1,310 | 1,324 | +17 | +1.3% | 36,800 |
| 2015/01/07 | 1,275 | 1,339 | 1,271 | 1,307 | +29 | +2.3% | 29,800 |
| 2015/01/06 | 1,299 | 1,299 | 1,273 | 1,278 | -33 | -2.5% | 19,800 |
| 2015/01/05 | 1,313 | 1,320 | 1,290 | 1,311 | +8 | +0.6% | 14,600 |
| 2014/12/30 | 1,302 | 1,306 | 1,287 | 1,303 | +5 | +0.4% | 15,900 |
| 2014/12/29 | 1,300 | 1,310 | 1,282 | 1,298 | +4 | +0.3% | 29,000 |
| 2014/12/26 | 1,289 | 1,302 | 1,289 | 1,294 | +5 | +0.4% | 6,500 |
| 2014/12/25 | 1,280 | 1,300 | 1,270 | 1,289 | +20 | +1.6% | 22,700 |
| 2014/12/24 | 1,270 | 1,281 | 1,260 | 1,269 | +17 | +1.4% | 28,700 |
| 2014/12/22 | 1,258 | 1,260 | 1,245 | 1,252 | -2 | -0.2% | 19,900 |
| 2014/12/19 | 1,235 | 1,258 | 1,235 | 1,254 | +31 | +2.5% | 24,000 |
| 2014/12/18 | 1,227 | 1,244 | 1,222 | 1,223 | +13 | +1.1% | 27,000 |
| 2014/12/17 | 1,229 | 1,269 | 1,209 | 1,210 | -19 | -1.5% | 30,000 |
| 2014/12/16 | 1,240 | 1,241 | 1,218 | 1,229 | -19 | -1.5% | 23,400 |
| 2014/12/15 | 1,277 | 1,277 | 1,215 | 1,248 | -12 | -1% | 30,600 |
| 2014/12/12 | 1,255 | 1,281 | 1,255 | 1,260 | -2 | -0.2% | 21,600 |
| 2014/12/11 | 1,270 | 1,276 | 1,255 | 1,262 | -15 | -1.2% | 21,800 |
| 2014/12/10 | 1,270 | 1,292 | 1,270 | 1,277 | -19 | -1.5% | 12,100 |
| 2014/12/09 | 1,302 | 1,314 | 1,293 | 1,296 | -17 | -1.3% | 21,100 |
| 2014/12/08 | 1,327 | 1,331 | 1,310 | 1,313 | -28 | -2.1% | 25,800 |
| 2014/12/05 | 1,355 | 1,355 | 1,340 | 1,341 | -16 | -1.2% | 11,300 |
| 2014/12/04 | 1,345 | 1,375 | 1,345 | 1,357 | +12 | +0.9% | 36,400 |
| 2014/12/03 | 1,388 | 1,388 | 1,324 | 1,345 | -46 | -3.3% | 60,000 |
| 2014/12/02 | 1,379 | 1,405 | 1,361 | 1,391 | ±0 | ±0% | 33,400 |
| 2014/12/01 | 1,320 | 1,410 | 1,320 | 1,391 | +71 | +5.4% | 62,100 |
| 2014/11/28 | 1,288 | 1,327 | 1,281 | 1,320 | +24 | +1.9% | 40,600 |
| 2014/11/27 | 1,266 | 1,296 | 1,258 | 1,296 | +37 | +2.9% | 42,500 |
| 2014/11/26 | 1,263 | 1,272 | 1,258 | 1,259 | -11 | -0.9% | 17,400 |
| 2014/11/25 | 1,252 | 1,280 | 1,223 | 1,270 | +13 | +1% | 21,700 |
| 2014/11/21 | 1,270 | 1,272 | 1,251 | 1,257 | -23 | -1.8% | 43,100 |
| 2014/11/20 | 1,272 | 1,296 | 1,271 | 1,280 | +4 | +0.3% | 55,400 |
| 2014/11/19 | 1,287 | 1,296 | 1,256 | 1,276 | -12 | -0.9% | 47,600 |
| 2014/11/18 | 1,227 | 1,288 | 1,227 | 1,288 | +61 | +5% | 39,900 |
| 2014/11/17 | 1,234 | 1,248 | 1,214 | 1,227 | -11 | -0.9% | 69,900 |
2401～
2450
件表示中 / 6002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 | 152,100円 | -0.8% | +13.4% | 4.93% | 6.18倍 | 0.73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 |
| ＡＰＨＤ | 92,900円 | -2.9% | - | 0.00% | 83.39倍 | -2996.77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 |
| スーパーＶ | 93,100円 | -4.8% | - | 0.00% | - | 3.38倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| オーシャン | 107,600円 | +5.5% | -12.0% | 1.30% | 8.51倍 | 0.92倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| 天満屋ス | 98,300円 | +0.2% | +4.8% | 1.42% | 9.41倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
