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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 1,028.8 | 1,065 | 1,028.8 | 1,056.3 | +16.3 | +1.6% | 14,000 |
| 2017/06/06 | 1,052.5 | 1,076.3 | 1,016.3 | 1,040 | -18.8 | -1.8% | 30,800 |
| 2017/06/05 | 1,046.3 | 1,058.8 | 1,037.5 | 1,058.8 | +27.5 | +2.7% | 12,800 |
| 2017/06/02 | 1,047.5 | 1,047.5 | 1,021.3 | 1,031.3 | -12.5 | -1.2% | 18,800 |
| 2017/06/01 | 1,028.8 | 1,043.8 | 1,015 | 1,043.8 | +25 | +2.5% | 29,600 |
| 2017/05/31 | 1,013.8 | 1,021.3 | 1,002.5 | 1,018.8 | +12.5 | +1.2% | 10,800 |
| 2017/05/30 | 1,023.8 | 1,023.8 | 1,005 | 1,006.3 | -6.2 | -0.6% | 13,600 |
| 2017/05/29 | 1,025 | 1,033.8 | 995 | 1,012.5 | -16.3 | -1.6% | 26,000 |
| 2017/05/26 | 1,067.5 | 1,078.8 | 1,028.8 | 1,028.8 | -38.7 | -3.6% | 50,000 |
| 2017/05/25 | 1,033.8 | 1,072.5 | 1,015 | 1,067.5 | +41.2 | +4% | 60,800 |
| 2017/05/24 | 1,023.8 | 1,036.3 | 1,006.3 | 1,026.3 | +21.3 | +2.1% | 20,800 |
| 2017/05/23 | 1,028.8 | 1,062.5 | 1,000 | 1,005 | -13.8 | -1.4% | 46,400 |
| 2017/05/22 | 957.5 | 1,027.5 | 950 | 1,018.8 | +61.3 | +6.4% | 59,600 |
| 2017/05/19 | 961.3 | 965 | 943.8 | 957.5 | -2.5 | -0.3% | 6,400 |
| 2017/05/18 | 942.5 | 973.8 | 942.5 | 960 | -35 | -3.5% | 17,200 |
| 2017/05/17 | 967.5 | 995 | 953.8 | 995 | +27.5 | +2.8% | 16,000 |
| 2017/05/16 | 968.8 | 978.8 | 950 | 967.5 | +2.5 | +0.3% | 27,600 |
| 2017/05/15 | 908.8 | 965 | 908.8 | 965 | +63.7 | +7.1% | 34,800 |
| 2017/05/12 | 946.3 | 947.5 | 901.3 | 901.3 | -35 | -3.7% | 26,000 |
| 2017/05/11 | 953.8 | 975 | 926.3 | 936.3 | -22.5 | -2.3% | 32,800 |
| 2017/05/10 | 1,012.5 | 1,023.8 | 957.5 | 958.8 | -50 | -5% | 66,800 |
| 2017/05/09 | 1,000 | 1,133.8 | 987.5 | 1,008.8 | +38.8 | +4% | 718,800 |
| 2017/05/08 | 952.5 | 970 | 912.5 | 970 | +175 | +22% | 133,200 |
| 2017/05/02 | 790 | 795 | 781.3 | 795 | +16.2 | +2.1% | 12,000 |
| 2017/05/01 | 785 | 792.5 | 776.3 | 778.8 | +2.5 | +0.3% | 7,600 |
| 2017/04/28 | 770 | 780 | 765 | 776.3 | +15 | +2% | 6,800 |
| 2017/04/27 | 755 | 768.8 | 748.8 | 761.3 | +6.3 | +0.8% | 7,200 |
| 2017/04/26 | 761.3 | 761.3 | 744 | 755 | +2.5 | +0.3% | 4,800 |
| 2017/04/25 | 752.5 | 753.8 | 750 | 752.5 | +7.5 | +1% | 3,600 |
| 2017/04/24 | 752.5 | 752.5 | 742.5 | 745 | -8.8 | -1.2% | 2,000 |
| 2017/04/21 | 734.8 | 753.8 | 734.5 | 753.8 | +19.5 | +2.7% | 3,600 |
| 2017/04/20 | 748.5 | 748.5 | 733.8 | 734.3 | -10.2 | -1.4% | 8,000 |
| 2017/04/19 | 756.3 | 761.3 | 740.3 | 744.5 | +0.7 | +0.1% | 9,200 |
| 2017/04/18 | 736.5 | 746.8 | 736.5 | 743.8 | +7.3 | +1% | 3,200 |
| 2017/04/17 | 717.5 | 736.5 | 717.5 | 736.5 | -3.3 | -0.4% | 5,200 |
| 2017/04/14 | 723.8 | 742.3 | 722.8 | 739.8 | +6.5 | +0.9% | 3,600 |
| 2017/04/13 | 725 | 736.5 | 716.5 | 733.3 | -9.7 | -1.3% | 15,200 |
| 2017/04/12 | 765 | 765 | 735.8 | 743 | -22 | -2.9% | 4,800 |
| 2017/04/11 | 772.5 | 782.5 | 756.3 | 765 | +10 | +1.3% | 10,800 |
| 2017/04/10 | 740 | 755 | 739.3 | 755 | +20 | +2.7% | 6,000 |
| 2017/04/07 | 735 | 735 | 716.3 | 735 | ±0 | ±0% | 12,400 |
| 2017/04/06 | 735.3 | 745.3 | 725 | 735 | -12.3 | -1.6% | 10,400 |
| 2017/04/05 | 765 | 765 | 745.5 | 747.3 | -11.5 | -1.5% | 16,800 |
| 2017/04/04 | 813.8 | 822.5 | 750 | 758.8 | -67.5 | -8.2% | 29,600 |
| 2017/04/03 | 850 | 913.8 | 813.8 | 826.3 | -23.7 | -2.8% | 102,400 |
| 2017/03/31 | 762.5 | 932.5 | 762.5 | 850 | +92.5 | +12.2% | 262,000 |
| 2017/03/30 | 747 | 758.8 | 747 | 757.5 | +15.5 | +2.1% | 9,200 |
| 2017/03/29 | 734 | 747 | 734 | 742 | -0.3 | ±0% | 2,000 |
| 2017/03/28 | 728 | 744.8 | 728 | 742.3 | +16.5 | +2.3% | 5,200 |
| 2017/03/27 | 738.5 | 740 | 725.5 | 725.8 | -2.7 | -0.4% | 3,600 |
2001～
2050
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
