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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,190 | 1,238 | 1,190 | 1,238 | +48 | +4% | 47,900 |
| 2014/11/13 | 1,170 | 1,199 | 1,159 | 1,190 | +13 | +1.1% | 54,000 |
| 2014/11/12 | 1,178 | 1,217 | 1,175 | 1,177 | -1 | -0.1% | 54,700 |
| 2014/11/11 | 1,176 | 1,178 | 1,165 | 1,178 | +6 | +0.5% | 30,300 |
| 2014/11/10 | 1,169 | 1,172 | 1,161 | 1,172 | +11 | +0.9% | 15,100 |
| 2014/11/07 | 1,152 | 1,165 | 1,149 | 1,161 | +4 | +0.3% | 20,500 |
| 2014/11/06 | 1,178 | 1,180 | 1,147 | 1,157 | -15 | -1.3% | 20,300 |
| 2014/11/05 | 1,165 | 1,175 | 1,147 | 1,172 | +7 | +0.6% | 30,900 |
| 2014/11/04 | 1,199 | 1,199 | 1,147 | 1,165 | -17 | -1.4% | 48,600 |
| 2014/10/31 | 1,158 | 1,184 | 1,137 | 1,182 | -6 | -0.5% | 64,500 |
| 2014/10/30 | 1,156 | 1,188 | 1,146 | 1,188 | +18 | +1.5% | 29,800 |
| 2014/10/29 | 1,174 | 1,174 | 1,157 | 1,170 | -4 | -0.3% | 20,200 |
| 2014/10/28 | 1,168 | 1,187 | 1,159 | 1,174 | +14 | +1.2% | 19,900 |
| 2014/10/27 | 1,160 | 1,165 | 1,153 | 1,160 | +6 | +0.5% | 13,400 |
| 2014/10/24 | 1,160 | 1,164 | 1,146 | 1,154 | +7 | +0.6% | 8,100 |
| 2014/10/23 | 1,148 | 1,172 | 1,144 | 1,147 | -1 | -0.1% | 38,400 |
| 2014/10/22 | 1,132 | 1,150 | 1,129 | 1,148 | +26 | +2.3% | 8,900 |
| 2014/10/21 | 1,146 | 1,150 | 1,102 | 1,122 | -10 | -0.9% | 14,100 |
| 2014/10/20 | 1,139 | 1,151 | 1,127 | 1,132 | +33 | +3% | 12,800 |
| 2014/10/17 | 1,126 | 1,131 | 1,097 | 1,099 | -21 | -1.9% | 30,900 |
| 2014/10/16 | 1,117 | 1,143 | 1,114 | 1,120 | -27 | -2.4% | 47,900 |
| 2014/10/15 | 1,130 | 1,148 | 1,126 | 1,147 | +25 | +2.2% | 25,500 |
| 2014/10/14 | 1,144 | 1,144 | 1,119 | 1,122 | -23 | -2% | 9,900 |
| 2014/10/10 | 1,141 | 1,156 | 1,120 | 1,145 | -22 | -1.9% | 20,000 |
| 2014/10/09 | 1,207 | 1,216 | 1,160 | 1,167 | -45 | -3.7% | 30,200 |
| 2014/10/08 | 1,228 | 1,228 | 1,203 | 1,212 | -19 | -1.5% | 20,300 |
| 2014/10/07 | 1,230 | 1,247 | 1,226 | 1,231 | -4 | -0.3% | 23,600 |
| 2014/10/06 | 1,227 | 1,252 | 1,227 | 1,235 | +3 | +0.2% | 22,600 |
| 2014/10/03 | 1,181 | 1,234 | 1,181 | 1,232 | +38 | +3.2% | 43,200 |
| 2014/10/02 | 1,216 | 1,236 | 1,193 | 1,194 | -44 | -3.6% | 28,200 |
| 2014/10/01 | 1,231 | 1,267 | 1,215 | 1,238 | +7 | +0.6% | 27,200 |
| 2014/09/30 | 1,247 | 1,247 | 1,227 | 1,231 | -17 | -1.4% | 8,400 |
| 2014/09/29 | 1,237 | 1,248 | 1,237 | 1,248 | +1 | +0.1% | 9,200 |
| 2014/09/26 | 1,214 | 1,273 | 1,214 | 1,247 | +4 | +0.3% | 36,500 |
| 2014/09/25 | 1,236 | 1,249 | 1,227 | 1,243 | +7 | +0.6% | 17,900 |
| 2014/09/24 | 1,243 | 1,252 | 1,229 | 1,236 | -10 | -0.8% | 16,400 |
| 2014/09/22 | 1,223 | 1,255 | 1,210 | 1,246 | +16 | +1.3% | 24,500 |
| 2014/09/19 | 1,255 | 1,260 | 1,224 | 1,230 | -24 | -1.9% | 30,500 |
| 2014/09/18 | 1,254 | 1,264 | 1,245 | 1,254 | -3 | -0.2% | 25,800 |
| 2014/09/17 | 1,241 | 1,298 | 1,239 | 1,257 | -26 | -2% | 61,200 |
| 2014/09/16 | 1,273 | 1,307 | 1,269 | 1,283 | +13 | +1% | 63,400 |
| 2014/09/12 | 1,275 | 1,280 | 1,265 | 1,270 | +3 | +0.2% | 24,300 |
| 2014/09/11 | 1,273 | 1,277 | 1,253 | 1,267 | -4 | -0.3% | 23,200 |
| 2014/09/10 | 1,252 | 1,273 | 1,239 | 1,271 | +18 | +1.4% | 24,700 |
| 2014/09/09 | 1,261 | 1,261 | 1,246 | 1,253 | -2 | -0.2% | 20,600 |
| 2014/09/08 | 1,277 | 1,289 | 1,246 | 1,255 | -20 | -1.6% | 29,400 |
| 2014/09/05 | 1,293 | 1,293 | 1,256 | 1,275 | -24 | -1.8% | 41,700 |
| 2014/09/04 | 1,252 | 1,299 | 1,249 | 1,299 | +51 | +4.1% | 62,400 |
| 2014/09/03 | 1,200 | 1,248 | 1,192 | 1,248 | +56 | +4.7% | 52,100 |
| 2014/09/02 | 1,200 | 1,210 | 1,181 | 1,192 | +14 | +1.2% | 44,800 |
2451～
2500
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
