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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 702.8 | 702.8 | 696.8 | 701.3 | +2.5 | +0.4% | 10,000 |
| 2017/08/17 | 702.5 | 702.5 | 698.8 | 698.8 | -2.7 | -0.4% | 8,000 |
| 2017/08/16 | 704.5 | 704.8 | 695.5 | 701.5 | +7 | +1% | 7,200 |
| 2017/08/15 | 717.8 | 733.5 | 687.8 | 694.5 | -18.3 | -2.6% | 36,000 |
| 2017/08/14 | 696.3 | 737.3 | 683.3 | 712.8 | -143.5 | -16.8% | 180,400 |
| 2017/08/10 | 833.8 | 865 | 833.8 | 856.3 | +33.8 | +4.1% | 18,400 |
| 2017/08/09 | 823.8 | 840 | 818.8 | 822.5 | -17.5 | -2.1% | 5,200 |
| 2017/08/08 | 847.5 | 847.5 | 825 | 840 | -15 | -1.8% | 4,400 |
| 2017/08/07 | 815 | 857.5 | 815 | 855 | +5 | +0.6% | 16,800 |
| 2017/08/04 | 802.5 | 862.5 | 796.3 | 850 | +65 | +8.3% | 54,400 |
| 2017/08/03 | 783.8 | 786.3 | 762.5 | 785 | +5 | +0.6% | 4,400 |
| 2017/08/02 | 771.3 | 780 | 752.5 | 780 | -6.3 | -0.8% | 18,800 |
| 2017/08/01 | 785 | 788.8 | 763.8 | 786.3 | +1.3 | +0.2% | 17,200 |
| 2017/07/31 | 751.3 | 787.5 | 751.3 | 785 | -15 | -1.9% | 34,000 |
| 2017/07/28 | 866.3 | 866.3 | 800 | 800 | -73.8 | -8.4% | 40,400 |
| 2017/07/27 | 875 | 885 | 860 | 873.8 | -12.5 | -1.4% | 10,000 |
| 2017/07/26 | 882.5 | 911.3 | 881.3 | 886.3 | -66.2 | -7% | 34,800 |
| 2017/07/25 | 953.8 | 953.8 | 935 | 952.5 | +2.5 | +0.3% | 3,600 |
| 2017/07/24 | 956.3 | 958.8 | 950 | 950 | -6.3 | -0.7% | 1,600 |
| 2017/07/21 | 940 | 956.3 | 940 | 956.3 | +8.8 | +0.9% | 2,400 |
| 2017/07/20 | 968.8 | 968.8 | 941.3 | 947.5 | -23.8 | -2.5% | 7,200 |
| 2017/07/19 | 957.5 | 972.5 | 957.5 | 971.3 | -1.2 | -0.1% | 4,000 |
| 2017/07/18 | 963.8 | 981.3 | 957.5 | 972.5 | -15 | -1.5% | 12,000 |
| 2017/07/14 | 962.5 | 987.5 | 958.8 | 987.5 | - | - | 9,600 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 982.5 | 982.5 | 967.5 | 976.3 | -7.5 | -0.8% | 2,000 |
| 2017/07/11 | 947.5 | 983.8 | 946.3 | 983.8 | +26.3 | +2.7% | 6,400 |
| 2017/07/10 | 963.8 | 963.8 | 942.5 | 957.5 | -3.8 | -0.4% | 2,400 |
| 2017/07/07 | 945 | 963.8 | 945 | 961.3 | -3.7 | -0.4% | 4,800 |
| 2017/07/06 | 965 | 965 | 965 | 965 | +5 | +0.5% | 400 |
| 2017/07/05 | 941.3 | 960 | 933.8 | 960 | +10 | +1.1% | 6,400 |
| 2017/07/04 | 956.3 | 973.8 | 942.5 | 950 | -2.5 | -0.3% | 8,400 |
| 2017/07/03 | 951.3 | 952.5 | 941.3 | 952.5 | +7.5 | +0.8% | 2,800 |
| 2017/06/30 | 971.3 | 971.3 | 937.5 | 945 | -35 | -3.6% | 16,000 |
| 2017/06/29 | 985 | 985 | 958.8 | 980 | -7.5 | -0.8% | 14,400 |
| 2017/06/28 | 957.5 | 990 | 952.5 | 987.5 | -11.3 | -1.1% | 19,600 |
| 2017/06/27 | 992.5 | 1,012.5 | 992.5 | 998.8 | -5 | -0.5% | 19,200 |
| 2017/06/26 | 1,037.5 | 1,037.5 | 1,001.3 | 1,003.8 | -23.7 | -2.3% | 10,800 |
| 2017/06/23 | 996.3 | 1,027.5 | 982.5 | 1,027.5 | +31.2 | +3.1% | 21,600 |
| 2017/06/22 | 987.5 | 1,007.5 | 987.5 | 996.3 | -15 | -1.5% | 10,000 |
| 2017/06/21 | 998.8 | 1,012.5 | 982.5 | 1,011.3 | -2.5 | -0.2% | 19,200 |
| 2017/06/20 | 1,016.3 | 1,030 | 1,013.8 | 1,013.8 | -17.5 | -1.7% | 12,400 |
| 2017/06/19 | 1,028.8 | 1,041.3 | 1,012.5 | 1,031.3 | -11.2 | -1.1% | 12,400 |
| 2017/06/16 | 1,043.8 | 1,043.8 | 1,025 | 1,042.5 | ±0 | ±0% | 10,800 |
| 2017/06/15 | 1,042.5 | 1,058.8 | 1,030 | 1,042.5 | -8.8 | -0.8% | 10,800 |
| 2017/06/14 | 1,043.8 | 1,057.5 | 1,043.8 | 1,051.3 | +10 | +1% | 9,200 |
| 2017/06/13 | 1,045 | 1,051.3 | 1,038.8 | 1,041.3 | -3.7 | -0.4% | 4,800 |
| 2017/06/12 | 1,050 | 1,051.3 | 1,032.5 | 1,045 | -8.8 | -0.8% | 13,600 |
| 2017/06/09 | 1,065 | 1,066.3 | 1,047.5 | 1,053.8 | +23.8 | +2.3% | 14,000 |
| 2017/06/08 | 1,061.3 | 1,061.3 | 1,030 | 1,030 | -26.3 | -2.5% | 9,200 |
1951～
2000
件表示中 / 2539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 | 79,700円 | +4.5% | +77.1% | 3.01% | 9.80倍 | 0.87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 | 12,100円 | +7.6% | - | 1.65% | 170.42倍 | 0.58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% | 15.10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 |
| ウイルコＨＤ | 12,100円 | +4.7% | - | 1.65% | 59.61倍 | 0.86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 |
| 日アイエスケイ | 166,000円 | +1.7% | -7.3% | 1.81% | 6.70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 |
市場注目の銘柄
チャート関連のコラム
