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 |
|---|---|---|---|---|---|---|---|
| 2019/02/26 | 5,700 | 5,780 | 5,700 | 5,750 | +60 | +1.1% | 64,700 |
| 2019/02/25 | 5,720 | 5,740 | 5,630 | 5,690 | -30 | -0.5% | 82,100 |
| 2019/02/22 | 5,660 | 5,740 | 5,660 | 5,720 | +10 | +0.2% | 74,100 |
| 2019/02/21 | 5,700 | 5,760 | 5,670 | 5,710 | +10 | +0.2% | 84,800 |
| 2019/02/20 | 5,620 | 5,720 | 5,620 | 5,700 | +80 | +1.4% | 74,700 |
| 2019/02/19 | 5,610 | 5,650 | 5,600 | 5,620 | +10 | +0.2% | 71,300 |
| 2019/02/18 | 5,650 | 5,650 | 5,540 | 5,610 | +90 | +1.6% | 66,400 |
| 2019/02/15 | 5,500 | 5,540 | 5,420 | 5,520 | ±0 | ±0% | 102,700 |
| 2019/02/14 | 5,510 | 5,560 | 5,480 | 5,520 | +60 | +1.1% | 100,700 |
| 2019/02/13 | 5,420 | 5,480 | 5,370 | 5,460 | +100 | +1.9% | 121,300 |
| 2019/02/12 | 5,260 | 5,380 | 5,240 | 5,360 | +140 | +2.7% | 126,000 |
| 2019/02/08 | 5,220 | 5,240 | 5,210 | 5,220 | -90 | -1.7% | 135,000 |
| 2019/02/07 | 5,500 | 5,520 | 5,300 | 5,310 | -140 | -2.6% | 147,100 |
| 2019/02/06 | 5,470 | 5,490 | 5,400 | 5,450 | +160 | +3% | 130,700 |
| 2019/02/05 | 5,300 | 5,340 | 5,280 | 5,290 | -10 | -0.2% | 79,700 |
| 2019/02/04 | 5,270 | 5,360 | 5,250 | 5,300 | +80 | +1.5% | 96,500 |
| 2019/02/01 | 5,200 | 5,350 | 5,200 | 5,220 | ±0 | ±0% | 110,200 |
| 2019/01/31 | 5,400 | 5,420 | 5,180 | 5,220 | +60 | +1.2% | 239,700 |
| 2019/01/30 | 5,110 | 5,220 | 5,110 | 5,160 | +50 | +1% | 149,400 |
| 2019/01/29 | 5,020 | 5,160 | 5,010 | 5,110 | +40 | +0.8% | 115,000 |
| 2019/01/28 | 4,945 | 5,160 | 4,945 | 5,070 | +140 | +2.8% | 140,000 |
| 2019/01/25 | 4,845 | 4,985 | 4,835 | 4,930 | +95 | +2% | 117,000 |
| 2019/01/24 | 4,765 | 4,835 | 4,725 | 4,835 | +90 | +1.9% | 142,300 |
| 2019/01/23 | 4,910 | 4,925 | 4,735 | 4,745 | -220 | -4.4% | 167,800 |
| 2019/01/22 | 4,970 | 5,010 | 4,910 | 4,965 | -20 | -0.4% | 107,300 |
| 2019/01/21 | 5,050 | 5,060 | 4,940 | 4,985 | -55 | -1.1% | 135,500 |
| 2019/01/18 | 5,030 | 5,080 | 5,000 | 5,040 | +10 | +0.2% | 95,100 |
| 2019/01/17 | 5,130 | 5,160 | 5,010 | 5,030 | -50 | -1% | 93,300 |
| 2019/01/16 | 5,120 | 5,140 | 5,020 | 5,080 | +20 | +0.4% | 98,600 |
| 2019/01/15 | 4,980 | 5,110 | 4,975 | 5,060 | -10 | -0.2% | 90,400 |
| 2019/01/11 | 5,120 | 5,180 | 5,070 | 5,070 | ±0 | ±0% | 146,800 |
| 2019/01/10 | 5,110 | 5,130 | 5,050 | 5,070 | -100 | -1.9% | 77,800 |
| 2019/01/09 | 5,110 | 5,210 | 5,110 | 5,170 | +90 | +1.8% | 94,400 |
| 2019/01/08 | 5,100 | 5,150 | 5,080 | 5,080 | +40 | +0.8% | 102,900 |
| 2019/01/07 | 5,140 | 5,210 | 5,020 | 5,040 | +45 | +0.9% | 166,900 |
| 2019/01/04 | 5,000 | 5,030 | 4,815 | 4,995 | -195 | -3.8% | 283,000 |
| 2018/12/28 | 5,200 | 5,240 | 5,120 | 5,190 | -60 | -1.1% | 104,600 |
| 2018/12/27 | 5,070 | 5,260 | 5,000 | 5,250 | +385 | +7.9% | 161,700 |
| 2018/12/26 | 4,815 | 4,915 | 4,780 | 4,865 | +80 | +1.7% | 161,400 |
| 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 |
1551～
1600
件表示中 / 3734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 | 403,700円 | +3.5% | +1.6% | 2.97% | 11.32倍 | 0.86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 | 278,200円 | +1.1% | +0.3% | 3.41% | 9.43倍 | 0.74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 | 634,000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 |
| ダイワボＨＤ | 257,100円 | +11.4% | +9.4% | 3.89% | 8.65倍 | 1.52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 |
| 阪和興 | 553,000円 | +1.8% | -7.9% | 4.52% | 5.55倍 | 0.58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
