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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 4,990 | 4,990 | 4,770 | 4,785 | -505 | -9.5% | 122,300 |
| 2018/12/21 | 5,570 | 5,580 | 5,270 | 5,290 | -310 | -5.5% | 126,600 |
| 2018/12/20 | 5,590 | 5,690 | 5,570 | 5,600 | ±0 | ±0% | 204,000 |
| 2018/12/19 | 5,520 | 5,630 | 5,490 | 5,600 | +110 | +2% | 159,700 |
| 2018/12/18 | 5,500 | 5,530 | 5,420 | 5,490 | -80 | -1.4% | 133,500 |
| 2018/12/17 | 5,590 | 5,600 | 5,510 | 5,570 | -90 | -1.6% | 170,700 |
| 2018/12/14 | 5,710 | 5,800 | 5,640 | 5,660 | -50 | -0.9% | 141,100 |
| 2018/12/13 | 5,750 | 5,750 | 5,620 | 5,710 | ±0 | ±0% | 101,100 |
| 2018/12/12 | 5,690 | 5,750 | 5,650 | 5,710 | +60 | +1.1% | 170,500 |
| 2018/12/11 | 5,730 | 5,730 | 5,640 | 5,650 | -90 | -1.6% | 128,500 |
| 2018/12/10 | 5,850 | 5,860 | 5,710 | 5,740 | -250 | -4.2% | 114,400 |
| 2018/12/07 | 5,900 | 6,000 | 5,860 | 5,990 | +100 | +1.7% | 127,400 |
| 2018/12/06 | 5,960 | 5,980 | 5,860 | 5,890 | -120 | -2% | 123,800 |
| 2018/12/05 | 5,940 | 6,040 | 5,920 | 6,010 | -30 | -0.5% | 76,000 |
| 2018/12/04 | 6,180 | 6,180 | 6,030 | 6,040 | -160 | -2.6% | 75,200 |
| 2018/12/03 | 6,180 | 6,250 | 6,150 | 6,200 | +120 | +2% | 187,600 |
| 2018/11/30 | 5,850 | 6,100 | 5,790 | 6,080 | +250 | +4.3% | 283,600 |
| 2018/11/29 | 5,950 | 5,980 | 5,830 | 5,830 | +60 | +1% | 182,100 |
| 2018/11/28 | 5,930 | 5,930 | 5,730 | 5,770 | -130 | -2.2% | 224,400 |
| 2018/11/27 | 6,050 | 6,060 | 5,860 | 5,900 | -170 | -2.8% | 161,900 |
| 2018/11/26 | 5,990 | 6,100 | 5,960 | 6,070 | +70 | +1.2% | 112,400 |
| 2018/11/22 | 5,940 | 6,000 | 5,890 | 6,000 | +90 | +1.5% | 182,600 |
| 2018/11/21 | 5,850 | 5,960 | 5,790 | 5,910 | -20 | -0.3% | 126,100 |
| 2018/11/20 | 5,800 | 5,940 | 5,770 | 5,930 | +40 | +0.7% | 151,500 |
| 2018/11/19 | 5,760 | 5,940 | 5,760 | 5,890 | +150 | +2.6% | 154,400 |
| 2018/11/16 | 5,670 | 5,760 | 5,640 | 5,740 | +60 | +1.1% | 117,900 |
| 2018/11/15 | 5,540 | 5,740 | 5,540 | 5,680 | +90 | +1.6% | 107,300 |
| 2018/11/14 | 5,640 | 5,670 | 5,570 | 5,590 | -30 | -0.5% | 117,500 |
| 2018/11/13 | 5,580 | 5,670 | 5,540 | 5,620 | -140 | -2.4% | 160,300 |
| 2018/11/12 | 5,680 | 5,840 | 5,670 | 5,760 | +60 | +1.1% | 129,500 |
| 2018/11/09 | 5,740 | 5,800 | 5,660 | 5,700 | -30 | -0.5% | 170,600 |
| 2018/11/08 | 5,670 | 5,750 | 5,650 | 5,730 | +180 | +3.2% | 129,900 |
| 2018/11/07 | 5,580 | 5,680 | 5,520 | 5,550 | -60 | -1.1% | 197,500 |
| 2018/11/06 | 5,590 | 5,650 | 5,530 | 5,610 | +60 | +1.1% | 162,000 |
| 2018/11/05 | 5,650 | 5,710 | 5,530 | 5,550 | -140 | -2.5% | 238,100 |
| 2018/11/02 | 5,700 | 5,700 | 5,550 | 5,690 | +10 | +0.2% | 249,700 |
| 2018/11/01 | 5,660 | 5,780 | 5,590 | 5,680 | -80 | -1.4% | 254,200 |
| 2018/10/31 | 5,440 | 5,760 | 5,440 | 5,760 | +440 | +8.3% | 369,500 |
| 2018/10/30 | 5,150 | 5,420 | 5,100 | 5,320 | +200 | +3.9% | 997,100 |
| 2018/10/29 | 5,090 | 5,270 | 4,975 | 5,120 | +135 | +2.7% | 439,100 |
| 2018/10/26 | 5,040 | 5,130 | 4,920 | 4,985 | -45 | -0.9% | 342,500 |
| 2018/10/25 | 5,000 | 5,080 | 4,975 | 5,030 | -150 | -2.9% | 317,800 |
| 2018/10/24 | 5,150 | 5,240 | 5,120 | 5,180 | +70 | +1.4% | 221,000 |
| 2018/10/23 | 5,250 | 5,270 | 5,080 | 5,110 | -180 | -3.4% | 198,200 |
| 2018/10/22 | 5,120 | 5,300 | 5,100 | 5,290 | +140 | +2.7% | 330,000 |
| 2018/10/19 | 5,150 | 5,190 | 5,120 | 5,150 | +20 | +0.4% | 230,200 |
| 2018/10/18 | 5,160 | 5,190 | 5,100 | 5,130 | -70 | -1.3% | 273,100 |
| 2018/10/17 | 5,150 | 5,210 | 5,130 | 5,200 | +275 | +5.6% | 275,000 |
| 2018/10/16 | 4,960 | 4,995 | 4,885 | 4,925 | -105 | -2.1% | 200,900 |
| 2018/10/15 | 5,040 | 5,150 | 5,020 | 5,030 | ±0 | ±0% | 287,500 |
1551～
1600
件表示中 / 3695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 | 415,000円 | +3.3% | +3.8% | 2.53% | 11.63倍 | 0.90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 | 265,800円 | +1.1% | +0.3% | 3.57% | 9.15倍 | 0.72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 |
| 三菱食品 | 633,000円 | - | - | 0.00% | - | 1.26倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| メタプラネット | 52,400円 | +220.2% | +33.5% | 0.00% | 37.01倍 | 14.20倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| ダイワボＨＤ | 241,600円 | +18.1% | +11.0% | 3.73% | 9.08倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
