PALTAC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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 1,691 | 1,750 | 1,691 | 1,733 | +34 | +2% | 85,700 |
2010/06/18 | 1,726 | 1,744 | 1,690 | 1,699 | -40 | -2.3% | 57,300 |
2010/06/17 | 1,700 | 1,745 | 1,697 | 1,739 | +45 | +2.7% | 87,400 |
2010/06/16 | 1,729 | 1,729 | 1,683 | 1,694 | -1 | -0.1% | 79,900 |
2010/06/15 | 1,655 | 1,703 | 1,647 | 1,695 | +47 | +2.9% | 54,700 |
2010/06/14 | 1,630 | 1,655 | 1,627 | 1,648 | +11 | +0.7% | 84,800 |
2010/06/11 | 1,694 | 1,694 | 1,633 | 1,637 | -19 | -1.1% | 148,900 |
2010/06/10 | 1,655 | 1,660 | 1,650 | 1,656 | -17 | -1% | 83,400 |
2010/06/09 | 1,676 | 1,683 | 1,655 | 1,673 | -28 | -1.6% | 115,000 |
2010/06/08 | 1,652 | 1,743 | 1,650 | 1,701 | +37 | +2.2% | 126,800 |
2010/06/07 | 1,665 | 1,681 | 1,660 | 1,664 | -36 | -2.1% | 74,700 |
2010/06/04 | 1,710 | 1,717 | 1,693 | 1,700 | -9 | -0.5% | 86,800 |
2010/06/03 | 1,730 | 1,744 | 1,692 | 1,709 | -26 | -1.5% | 110,000 |
2010/06/02 | 1,740 | 1,741 | 1,700 | 1,735 | -24 | -1.4% | 39,400 |
2010/06/01 | 1,755 | 1,790 | 1,730 | 1,759 | ±0 | ±0% | 76,200 |
2010/05/31 | 1,822 | 1,839 | 1,740 | 1,759 | +17 | +1% | 107,100 |
2010/05/28 | 1,724 | 1,742 | 1,704 | 1,742 | +6 | +0.3% | 85,700 |
2010/05/27 | 1,660 | 1,749 | 1,660 | 1,736 | +61 | +3.6% | 112,700 |
2010/05/26 | 1,750 | 1,760 | 1,662 | 1,675 | -47 | -2.7% | 104,100 |
2010/05/25 | 1,781 | 1,790 | 1,710 | 1,722 | -90 | -5% | 100,100 |
2010/05/24 | 1,820 | 1,835 | 1,760 | 1,812 | +91 | +5.3% | 142,300 |
2010/05/21 | 1,700 | 1,727 | 1,688 | 1,721 | -27 | -1.5% | 76,900 |
2010/05/20 | 1,750 | 1,768 | 1,740 | 1,748 | -22 | -1.2% | 54,900 |
2010/05/19 | 1,771 | 1,789 | 1,751 | 1,770 | -30 | -1.7% | 66,000 |
2010/05/18 | 1,801 | 1,810 | 1,794 | 1,800 | -1 | -0.1% | 78,200 |
2010/05/17 | 1,830 | 1,832 | 1,781 | 1,801 | -60 | -3.2% | 144,900 |
2010/05/14 | 1,874 | 1,875 | 1,853 | 1,861 | -19 | -1% | 78,000 |
2010/05/13 | 1,910 | 1,919 | 1,875 | 1,880 | -50 | -2.6% | 103,500 |
2010/05/12 | 1,931 | 1,950 | 1,922 | 1,930 | -1 | -0.1% | 96,600 |
2010/05/11 | 1,942 | 1,951 | 1,917 | 1,931 | +1 | +0.1% | 113,900 |
2010/05/10 | 1,905 | 1,943 | 1,905 | 1,930 | -15 | -0.8% | 91,500 |
2010/05/07 | 1,965 | 1,965 | 1,930 | 1,945 | -70 | -3.5% | 115,400 |
2010/05/06 | 1,950 | 2,030 | 1,920 | 2,015 | +25 | +1.3% | 280,900 |
2010/04/30 | 2,001 | 2,039 | 1,990 | 1,990 | -9 | -0.5% | 356,800 |
2010/04/28 | 2,002 | 2,017 | 1,919 | 1,999 | -53 | -2.6% | 1,138,400 |
2010/04/27 | 2,068 | 2,079 | 2,028 | 2,052 | -16 | -0.8% | 321,100 |
2010/04/26 | 2,006 | 2,078 | 2,005 | 2,068 | +56 | +2.8% | 325,000 |
2010/04/23 | 2,010 | 2,018 | 2,009 | 2,012 | -2 | -0.1% | 171,800 |
2010/04/22 | 2,011 | 2,017 | 1,984 | 2,014 | +4 | +0.2% | 184,400 |
2010/04/21 | 1,985 | 2,025 | 1,980 | 2,010 | +30 | +1.5% | 336,200 |
2010/04/20 | 1,930 | 1,980 | 1,919 | 1,980 | +73 | +3.8% | 373,400 |
2010/04/19 | 1,917 | 1,930 | 1,872 | 1,907 | -3 | -0.2% | 219,100 |
2010/04/16 | 1,891 | 1,921 | 1,888 | 1,910 | ±0 | ±0% | 123,200 |
2010/04/15 | 1,845 | 1,914 | 1,833 | 1,910 | +70 | +3.8% | 200,900 |
2010/04/14 | 1,852 | 1,860 | 1,831 | 1,840 | -27 | -1.4% | 134,100 |
2010/04/13 | 1,895 | 1,909 | 1,860 | 1,867 | -53 | -2.8% | 91,000 |
2010/04/12 | 1,910 | 1,930 | 1,890 | 1,920 | -23 | -1.2% | 180,800 |
2010/04/09 | 1,889 | 1,946 | 1,885 | 1,943 | +58 | +3.1% | 385,500 |
2010/04/08 | 1,780 | 1,900 | 1,773 | 1,885 | +120 | +6.8% | 580,200 |
2010/04/07 | 1,785 | 1,792 | 1,765 | 1,765 | -24 | -1.3% | 161,900 |
3401~
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「PALTAC」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 |
---|---|---|---|---|---|---|---|---|
PALTAC | 419,200円 | +3.3% | +3.8% | 2.50% | 11.98倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルHD傘下。ドラッグストア向け約6割 |
スズケン | 467,200円 | +3.1% | +5.3% | 1.71% | 12.51倍 | 0.85倍 |
|
医薬品卸3位。独立系。M&A等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
東邦HD | 380,000円 | +1.0% | -7.7% | 1.32% | 19.08倍 | 0.96倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界4位。地場卸買収で全国展開。調剤薬局、医薬製造も |
阪和興 | 624,000円 | +15.1% | +24.3% | 3.37% | 5.90倍 | 0.72倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
ダイワボHD | 259,000円 | +0.8% | +0.2% | 2.70% | 11.10倍 | 1.70倍 |
|
ダイワボウ情報システム(DIS)が中核でIT関連分野強化。大和紡績譲渡で繊維切り離し |
市場注目の銘柄
チャート関連のコラム