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 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 5,270 | 5,270 | 5,180 | 5,220 | -30 | -0.6% | 87,900 |
| 2019/09/11 | 5,080 | 5,260 | 5,060 | 5,250 | +190 | +3.8% | 110,100 |
| 2019/09/10 | 5,150 | 5,150 | 5,030 | 5,060 | -110 | -2.1% | 80,000 |
| 2019/09/09 | 5,200 | 5,200 | 5,140 | 5,170 | +10 | +0.2% | 41,700 |
| 2019/09/06 | 5,170 | 5,180 | 5,130 | 5,160 | ±0 | ±0% | 53,000 |
| 2019/09/05 | 5,100 | 5,210 | 5,080 | 5,160 | +120 | +2.4% | 63,400 |
| 2019/09/04 | 5,100 | 5,130 | 5,040 | 5,040 | -140 | -2.7% | 52,900 |
| 2019/09/03 | 5,130 | 5,200 | 5,130 | 5,180 | ±0 | ±0% | 38,000 |
| 2019/09/02 | 5,210 | 5,280 | 5,160 | 5,180 | -70 | -1.3% | 40,300 |
| 2019/08/30 | 5,190 | 5,270 | 5,140 | 5,250 | +140 | +2.7% | 99,700 |
| 2019/08/29 | 5,040 | 5,120 | 5,000 | 5,110 | +140 | +2.8% | 88,500 |
| 2019/08/28 | 4,990 | 5,010 | 4,935 | 4,970 | -50 | -1% | 84,700 |
| 2019/08/27 | 5,110 | 5,110 | 4,980 | 5,020 | +10 | +0.2% | 66,600 |
| 2019/08/26 | 5,000 | 5,050 | 4,980 | 5,010 | -110 | -2.1% | 64,600 |
| 2019/08/23 | 5,100 | 5,130 | 5,040 | 5,120 | +30 | +0.6% | 43,400 |
| 2019/08/22 | 5,130 | 5,160 | 5,040 | 5,090 | +10 | +0.2% | 51,500 |
| 2019/08/21 | 5,140 | 5,210 | 5,080 | 5,080 | -130 | -2.5% | 54,000 |
| 2019/08/20 | 5,040 | 5,210 | 5,040 | 5,210 | +160 | +3.2% | 49,500 |
| 2019/08/19 | 5,100 | 5,100 | 4,995 | 5,050 | -20 | -0.4% | 79,900 |
| 2019/08/16 | 5,310 | 5,330 | 5,050 | 5,070 | -260 | -4.9% | 137,200 |
| 2019/08/15 | 5,250 | 5,330 | 5,220 | 5,330 | -50 | -0.9% | 56,600 |
| 2019/08/14 | 5,270 | 5,380 | 5,260 | 5,380 | +140 | +2.7% | 62,000 |
| 2019/08/13 | 5,210 | 5,300 | 5,170 | 5,240 | -120 | -2.2% | 103,400 |
| 2019/08/09 | 5,390 | 5,430 | 5,340 | 5,360 | -20 | -0.4% | 102,300 |
| 2019/08/08 | 5,310 | 5,410 | 5,300 | 5,380 | +90 | +1.7% | 110,200 |
| 2019/08/07 | 5,300 | 5,330 | 5,190 | 5,290 | +30 | +0.6% | 146,300 |
| 2019/08/06 | 5,080 | 5,280 | 5,080 | 5,260 | +20 | +0.4% | 117,100 |
| 2019/08/05 | 5,310 | 5,320 | 5,150 | 5,240 | -150 | -2.8% | 161,600 |
| 2019/08/02 | 5,300 | 5,400 | 5,260 | 5,390 | -30 | -0.6% | 159,800 |
| 2019/08/01 | 5,320 | 5,430 | 5,270 | 5,420 | +60 | +1.1% | 129,000 |
| 2019/07/31 | 5,500 | 5,500 | 5,360 | 5,360 | -240 | -4.3% | 225,300 |
| 2019/07/30 | 5,550 | 5,600 | 5,330 | 5,600 | +120 | +2.2% | 211,300 |
| 2019/07/29 | 5,300 | 5,590 | 5,220 | 5,480 | -320 | -5.5% | 308,900 |
| 2019/07/26 | 5,900 | 5,930 | 5,790 | 5,800 | -60 | -1% | 117,800 |
| 2019/07/25 | 5,790 | 5,920 | 5,790 | 5,860 | +60 | +1% | 55,300 |
| 2019/07/24 | 5,830 | 5,830 | 5,770 | 5,800 | -70 | -1.2% | 56,300 |
| 2019/07/23 | 5,860 | 5,890 | 5,830 | 5,870 | -20 | -0.3% | 60,100 |
| 2019/07/22 | 6,030 | 6,030 | 5,880 | 5,890 | -160 | -2.6% | 77,100 |
| 2019/07/19 | 5,890 | 6,080 | 5,890 | 6,050 | +160 | +2.7% | 73,200 |
| 2019/07/18 | 5,940 | 5,980 | 5,830 | 5,890 | -80 | -1.3% | 110,800 |
| 2019/07/17 | 5,990 | 6,040 | 5,950 | 5,970 | -40 | -0.7% | 42,000 |
| 2019/07/16 | 6,000 | 6,060 | 5,980 | 6,010 | -40 | -0.7% | 51,500 |
| 2019/07/12 | 6,130 | 6,130 | 6,020 | 6,050 | -50 | -0.8% | 40,200 |
| 2019/07/11 | 6,040 | 6,160 | 6,040 | 6,100 | +60 | +1% | 45,100 |
| 2019/07/10 | 5,940 | 6,050 | 5,890 | 6,040 | +90 | +1.5% | 74,700 |
| 2019/07/09 | 6,030 | 6,130 | 5,950 | 5,950 | -180 | -2.9% | 54,600 |
| 2019/07/08 | 6,030 | 6,180 | 6,010 | 6,130 | +50 | +0.8% | 47,800 |
| 2019/07/05 | 6,070 | 6,110 | 6,040 | 6,080 | -20 | -0.3% | 47,400 |
| 2019/07/04 | 6,000 | 6,100 | 6,000 | 6,100 | +110 | +1.8% | 25,000 |
| 2019/07/03 | 6,000 | 6,040 | 5,950 | 5,990 | -50 | -0.8% | 54,400 |
1451～
1500
件表示中 / 3767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 | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87倍 | 0.98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 |
| 長瀬産 | 309,300円 | +1.1% | +0.3% | 3.07% | 10.39倍 | 0.82倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| ダイワボＨＤ | 318,300円 | +12.6% | +23.6% | 3.14% | 9.43倍 | 1.87倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| 三菱食品 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品、菓子等総合展開。三菱商事がＴＯＢ |
| 阪和興 | 634,000円 | +1.8% | -7.9% | 3.94% | 6.33倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
