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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 1,501 | 1,540 | 1,500 | 1,539 | -4 | -0.3% | 14,300 |
| 2018/04/02 | 1,575 | 1,630 | 1,543 | 1,543 | -32 | -2% | 25,900 |
| 2018/03/30 | 1,580 | 1,660 | 1,570 | 1,575 | +51 | +3.3% | 35,500 |
| 2018/03/29 | 1,550 | 1,552 | 1,486 | 1,524 | -30 | -1.9% | 13,300 |
| 2018/03/28 | 1,400 | 1,590 | 1,400 | 1,554 | +124 | +8.7% | 23,600 |
| 2018/03/27 | 1,455 | 1,502.5 | 1,402.5 | 1,430 | +5 | +0.4% | 51,600 |
| 2018/03/26 | 1,365 | 1,425 | 1,290 | 1,425 | -7.5 | -0.5% | 45,200 |
| 2018/03/23 | 1,467.5 | 1,472.5 | 1,417.5 | 1,432.5 | -60 | -4% | 21,600 |
| 2018/03/22 | 1,490 | 1,515 | 1,475 | 1,492.5 | +5 | +0.3% | 24,400 |
| 2018/03/20 | 1,472.5 | 1,545 | 1,462.5 | 1,487.5 | -10 | -0.7% | 30,400 |
| 2018/03/19 | 1,577.5 | 1,577.5 | 1,417.5 | 1,497.5 | -47.5 | -3.1% | 41,600 |
| 2018/03/16 | 1,575 | 1,620 | 1,537.5 | 1,545 | -80 | -4.9% | 46,800 |
| 2018/03/15 | 1,687.5 | 1,702.5 | 1,607.5 | 1,625 | -32.5 | -2% | 40,800 |
| 2018/03/14 | 1,532.5 | 1,657.5 | 1,515 | 1,657.5 | +117.5 | +7.6% | 34,400 |
| 2018/03/13 | 1,605 | 1,647.5 | 1,537.5 | 1,540 | -65 | -4% | 54,000 |
| 2018/03/12 | 1,552.5 | 1,662.5 | 1,545 | 1,605 | +77.5 | +5.1% | 92,000 |
| 2018/03/09 | 1,455 | 1,530 | 1,455 | 1,527.5 | +97.5 | +6.8% | 49,200 |
| 2018/03/08 | 1,430 | 1,452.5 | 1,402.5 | 1,430 | +42.5 | +3.1% | 30,000 |
| 2018/03/07 | 1,320 | 1,412.5 | 1,320 | 1,387.5 | +85 | +6.5% | 54,000 |
| 2018/03/06 | 1,305 | 1,312.5 | 1,285 | 1,302.5 | +17.5 | +1.4% | 10,400 |
| 2018/03/05 | 1,287.5 | 1,312.5 | 1,262.5 | 1,285 | ±0 | ±0% | 28,400 |
| 2018/03/02 | 1,265 | 1,305 | 1,247.5 | 1,285 | ±0 | ±0% | 22,000 |
| 2018/03/01 | 1,342.5 | 1,345 | 1,277.5 | 1,285 | -62.5 | -4.6% | 37,600 |
| 2018/02/28 | 1,357.5 | 1,370 | 1,342.5 | 1,347.5 | -10 | -0.7% | 17,600 |
| 2018/02/27 | 1,372.5 | 1,375 | 1,352.5 | 1,357.5 | ±0 | ±0% | 16,000 |
| 2018/02/26 | 1,385 | 1,385 | 1,350 | 1,357.5 | -2.5 | -0.2% | 23,200 |
| 2018/02/23 | 1,372.5 | 1,392.5 | 1,352.5 | 1,360 | +12.5 | +0.9% | 27,200 |
| 2018/02/22 | 1,300 | 1,350 | 1,300 | 1,347.5 | +22.5 | +1.7% | 34,400 |
| 2018/02/21 | 1,332.5 | 1,332.5 | 1,300 | 1,325 | -7.5 | -0.6% | 32,400 |
| 2018/02/20 | 1,345 | 1,375 | 1,307.5 | 1,332.5 | +10 | +0.8% | 62,400 |
| 2018/02/19 | 1,287.5 | 1,325 | 1,270 | 1,322.5 | +47.5 | +3.7% | 63,200 |
| 2018/02/16 | 1,305 | 1,362.5 | 1,252.5 | 1,275 | +10 | +0.8% | 81,600 |
| 2018/02/15 | 1,188.8 | 1,347.5 | 1,188.8 | 1,265 | +41.2 | +3.4% | 46,800 |
| 2018/02/14 | 1,295 | 1,297.5 | 1,157.5 | 1,223.8 | -71.2 | -5.5% | 120,400 |
| 2018/02/13 | 1,295 | 1,295 | 1,225 | 1,295 | +175 | +15.6% | 252,800 |
| 2018/02/09 | 1,042.5 | 1,137.5 | 1,020 | 1,120 | +15 | +1.4% | 58,400 |
| 2018/02/08 | 1,080 | 1,105 | 1,062.5 | 1,105 | +42.5 | +4% | 48,800 |
| 2018/02/07 | 1,248.8 | 1,250 | 1,062.5 | 1,062.5 | -58.8 | -5.2% | 133,200 |
| 2018/02/06 | 1,023.8 | 1,131.3 | 981.3 | 1,121.3 | -7.5 | -0.7% | 224,800 |
| 2018/02/05 | 987.5 | 1,128.8 | 978.8 | 1,128.8 | +175 | +18.3% | 225,200 |
| 2018/02/02 | 945 | 963.8 | 943.8 | 953.8 | +5 | +0.5% | 11,200 |
| 2018/02/01 | 945 | 967.5 | 945 | 948.8 | - | - | 5,600 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 953.8 | 953.8 | 937.5 | 945 | -16.3 | -1.7% | 18,800 |
| 2018/01/29 | 961.3 | 963.8 | 960 | 961.3 | -15 | -1.5% | 3,600 |
| 2018/01/26 | 968.8 | 976.3 | 963.8 | 976.3 | -7.5 | -0.8% | 8,800 |
| 2018/01/25 | 992.5 | 1,007.5 | 981.3 | 983.8 | -8.7 | -0.9% | 10,800 |
| 2018/01/24 | 970 | 1,000 | 970 | 992.5 | +10 | +1% | 25,600 |
| 2018/01/23 | 972.5 | 987.5 | 946.3 | 982.5 | +21.2 | +2.2% | 20,800 |
| 2018/01/22 | 888.8 | 961.3 | 886.3 | 961.3 | +67.5 | +7.6% | 37,200 |
1801～
1850
件表示中 / 2541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 | 80,700円 | +4.5% | +77.1% | 2.97% | 9.92倍 | 0.88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 |
| ホクシン | 12,200円 | +7.6% | - | 1.64% | 171.83倍 | 0.59倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| 三光産 | 40,700円 | +4.4% | +81.7% | 2.46% | 15.11倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| 日アイエスケイ | 168,000円 | +1.7% | -7.3% | 1.79% | 6.78倍 | 0.58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 |
| ウイルコＨＤ | 11,900円 | +4.7% | - | 1.68% | 58.62倍 | 0.85倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
市場注目の銘柄
チャート関連のコラム
