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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 531 | 541 | 530 | 540 | +7 | +1.3% | 6,000 |
| 2010/05/26 | 531 | 544 | 531 | 533 | -12 | -2.2% | 7,900 |
| 2010/05/25 | 549 | 549 | 528 | 545 | ±0 | ±0% | 4,400 |
| 2010/05/24 | 549 | 549 | 536 | 545 | +1 | +0.2% | 1,600 |
| 2010/05/21 | 535 | 555 | 521 | 544 | -6 | -1.1% | 5,100 |
| 2010/05/20 | 555 | 555 | 535 | 550 | +4 | +0.7% | 3,700 |
| 2010/05/19 | 554 | 554 | 530 | 546 | -9 | -1.6% | 13,000 |
| 2010/05/18 | 560 | 570 | 554 | 555 | -15 | -2.6% | 8,100 |
| 2010/05/17 | 577 | 580 | 560 | 570 | -8 | -1.4% | 9,500 |
| 2010/05/14 | 570 | 582 | 570 | 578 | +8 | +1.4% | 9,100 |
| 2010/05/13 | 579 | 579 | 560 | 570 | +1 | +0.2% | 23,800 |
| 2010/05/12 | 580 | 580 | 557 | 569 | -11 | -1.9% | 15,000 |
| 2010/05/11 | 575 | 584 | 570 | 580 | +8 | +1.4% | 12,600 |
| 2010/05/10 | 562 | 578 | 562 | 572 | +5 | +0.9% | 13,300 |
| 2010/05/07 | 575 | 589 | 555 | 567 | -37 | -6.1% | 34,200 |
| 2010/05/06 | 575 | 605 | 571 | 604 | +24 | +4.1% | 59,200 |
| 2010/04/30 | 560 | 581 | 560 | 580 | +33 | +6% | 35,400 |
| 2010/04/28 | 545 | 548 | 540 | 547 | +1 | +0.2% | 10,100 |
| 2010/04/27 | 544 | 546 | 538 | 546 | +7 | +1.3% | 17,700 |
| 2010/04/26 | 528 | 545 | 528 | 539 | +14 | +2.7% | 17,100 |
| 2010/04/23 | 526 | 527 | 524 | 525 | -2 | -0.4% | 4,000 |
| 2010/04/22 | 527 | 527 | 521 | 527 | +1 | +0.2% | 2,800 |
| 2010/04/21 | 522 | 527 | 520 | 526 | ±0 | ±0% | 16,000 |
| 2010/04/20 | 526 | 528 | 524 | 526 | ±0 | ±0% | 3,500 |
| 2010/04/19 | 526 | 527 | 520 | 526 | +2 | +0.4% | 4,300 |
| 2010/04/16 | 525 | 527 | 517 | 524 | -5 | -0.9% | 11,900 |
| 2010/04/15 | 515 | 529 | 511 | 529 | +5 | +1% | 17,200 |
| 2010/04/14 | 525 | 525 | 524 | 524 | -1 | -0.2% | 400 |
| 2010/04/13 | 516 | 525 | 516 | 525 | +3 | +0.6% | 4,900 |
| 2010/04/12 | 517 | 525 | 516 | 522 | -5 | -0.9% | 7,400 |
| 2010/04/09 | 525 | 527 | 525 | 527 | ±0 | ±0% | 300 |
| 2010/04/08 | 524 | 528 | 523 | 527 | -1 | -0.2% | 2,900 |
| 2010/04/07 | 524 | 530 | 522 | 528 | -3 | -0.6% | 5,500 |
| 2010/04/06 | 526 | 531 | 523 | 531 | +5 | +1% | 2,100 |
| 2010/04/05 | 536 | 539 | 525 | 526 | -16 | -3% | 14,700 |
| 2010/04/02 | 540 | 543 | 531 | 542 | +1 | +0.2% | 9,300 |
| 2010/04/01 | 542 | 547 | 535 | 541 | -2 | -0.4% | 11,000 |
| 2010/03/31 | 550 | 551 | 542 | 543 | -7 | -1.3% | 10,200 |
| 2010/03/30 | 550 | 550 | 540 | 550 | ±0 | ±0% | 3,400 |
| 2010/03/29 | 549 | 550 | 540 | 550 | +3 | +0.5% | 6,400 |
| 2010/03/26 | 547 | 547 | 540 | 547 | +2 | +0.4% | 1,600 |
| 2010/03/25 | 545 | 545 | 533 | 545 | -2 | -0.4% | 12,000 |
| 2010/03/24 | 548 | 550 | 530 | 547 | -1 | -0.2% | 11,400 |
| 2010/03/23 | 537 | 548 | 531 | 548 | +12 | +2.2% | 21,200 |
| 2010/03/19 | 531 | 537 | 522 | 536 | -4 | -0.7% | 4,800 |
| 2010/03/18 | 542 | 544 | 533 | 540 | -2 | -0.4% | 8,400 |
| 2010/03/17 | 539 | 542 | 530 | 542 | +13 | +2.5% | 17,300 |
| 2010/03/16 | 509 | 534 | 509 | 529 | +20 | +3.9% | 21,400 |
| 2010/03/15 | 504 | 510 | 503 | 509 | ±0 | ±0% | 6,600 |
| 2010/03/12 | 505 | 509 | 502 | 509 | +3 | +0.6% | 4,700 |
3551～
3600
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
