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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 6,210 | 6,220 | 5,850 | 5,900 | -340 | -5.4% | 201,400 |
| 2018/07/30 | 6,600 | 6,700 | 6,220 | 6,240 | -60 | -1% | 236,700 |
| 2018/07/27 | 6,270 | 6,340 | 6,210 | 6,300 | +30 | +0.5% | 98,200 |
| 2018/07/26 | 6,220 | 6,280 | 6,180 | 6,270 | +100 | +1.6% | 96,200 |
| 2018/07/25 | 6,160 | 6,190 | 6,040 | 6,170 | -40 | -0.6% | 107,900 |
| 2018/07/24 | 6,140 | 6,220 | 6,120 | 6,210 | +150 | +2.5% | 113,400 |
| 2018/07/23 | 6,070 | 6,170 | 6,040 | 6,060 | -100 | -1.6% | 88,300 |
| 2018/07/20 | 6,080 | 6,190 | 6,080 | 6,160 | +80 | +1.3% | 106,200 |
| 2018/07/19 | 6,210 | 6,210 | 6,070 | 6,080 | -170 | -2.7% | 63,200 |
| 2018/07/18 | 6,300 | 6,360 | 6,240 | 6,250 | -20 | -0.3% | 55,500 |
| 2018/07/17 | 6,130 | 6,280 | 6,080 | 6,270 | +140 | +2.3% | 90,800 |
| 2018/07/13 | 6,030 | 6,130 | 5,960 | 6,130 | +120 | +2% | 118,300 |
| 2018/07/12 | 6,040 | 6,110 | 5,970 | 6,010 | -30 | -0.5% | 159,600 |
| 2018/07/11 | 6,030 | 6,050 | 5,940 | 6,040 | -10 | -0.2% | 133,200 |
| 2018/07/10 | 6,240 | 6,260 | 6,040 | 6,050 | -170 | -2.7% | 91,800 |
| 2018/07/09 | 6,210 | 6,230 | 6,130 | 6,220 | +50 | +0.8% | 115,400 |
| 2018/07/06 | 6,210 | 6,240 | 6,100 | 6,170 | -10 | -0.2% | 137,600 |
| 2018/07/05 | 6,370 | 6,370 | 6,100 | 6,180 | -220 | -3.4% | 130,200 |
| 2018/07/04 | 6,270 | 6,420 | 6,270 | 6,400 | +190 | +3.1% | 115,900 |
| 2018/07/03 | 6,120 | 6,320 | 6,120 | 6,210 | +90 | +1.5% | 146,100 |
| 2018/07/02 | 6,360 | 6,360 | 6,100 | 6,120 | -260 | -4.1% | 144,500 |
| 2018/06/29 | 6,450 | 6,450 | 6,320 | 6,380 | -30 | -0.5% | 119,800 |
| 2018/06/28 | 6,430 | 6,450 | 6,280 | 6,410 | +80 | +1.3% | 102,500 |
| 2018/06/27 | 6,220 | 6,360 | 6,180 | 6,330 | +140 | +2.3% | 109,000 |
| 2018/06/26 | 6,060 | 6,240 | 6,060 | 6,190 | +160 | +2.7% | 119,000 |
| 2018/06/25 | 6,330 | 6,330 | 6,020 | 6,030 | -320 | -5% | 109,500 |
| 2018/06/22 | 6,070 | 6,440 | 6,060 | 6,350 | +260 | +4.3% | 369,700 |
| 2018/06/21 | 6,050 | 6,190 | 6,050 | 6,090 | +30 | +0.5% | 167,100 |
| 2018/06/20 | 6,060 | 6,150 | 6,000 | 6,060 | +40 | +0.7% | 173,700 |
| 2018/06/19 | 6,140 | 6,180 | 5,990 | 6,020 | -210 | -3.4% | 125,100 |
| 2018/06/18 | 6,220 | 6,280 | 6,160 | 6,230 | +10 | +0.2% | 87,800 |
| 2018/06/15 | 6,320 | 6,370 | 6,180 | 6,220 | -80 | -1.3% | 168,200 |
| 2018/06/14 | 6,350 | 6,400 | 6,240 | 6,300 | -130 | -2% | 105,500 |
| 2018/06/13 | 6,400 | 6,440 | 6,330 | 6,430 | ±0 | ±0% | 117,000 |
| 2018/06/12 | 6,370 | 6,460 | 6,330 | 6,430 | +50 | +0.8% | 113,900 |
| 2018/06/11 | 6,430 | 6,440 | 6,310 | 6,380 | -70 | -1.1% | 116,100 |
| 2018/06/08 | 6,440 | 6,510 | 6,440 | 6,450 | -80 | -1.2% | 116,500 |
| 2018/06/07 | 6,610 | 6,630 | 6,420 | 6,530 | -120 | -1.8% | 81,900 |
| 2018/06/06 | 6,660 | 6,690 | 6,570 | 6,650 | +10 | +0.2% | 93,300 |
| 2018/06/05 | 6,550 | 6,660 | 6,550 | 6,640 | +180 | +2.8% | 76,300 |
| 2018/06/04 | 6,500 | 6,540 | 6,410 | 6,460 | +40 | +0.6% | 92,800 |
| 2018/06/01 | 6,380 | 6,510 | 6,320 | 6,420 | -10 | -0.2% | 145,700 |
| 2018/05/31 | 6,280 | 6,490 | 6,240 | 6,430 | +130 | +2.1% | 280,700 |
| 2018/05/30 | 6,290 | 6,390 | 6,250 | 6,300 | -90 | -1.4% | 85,700 |
| 2018/05/29 | 6,380 | 6,410 | 6,330 | 6,390 | -50 | -0.8% | 97,900 |
| 2018/05/28 | 6,520 | 6,570 | 6,430 | 6,440 | -150 | -2.3% | 68,900 |
| 2018/05/25 | 6,530 | 6,620 | 6,430 | 6,590 | +20 | +0.3% | 78,700 |
| 2018/05/24 | 6,510 | 6,660 | 6,500 | 6,570 | +70 | +1.1% | 82,300 |
| 2018/05/23 | 6,510 | 6,570 | 6,430 | 6,500 | -40 | -0.6% | 116,700 |
| 2018/05/22 | 6,540 | 6,600 | 6,520 | 6,540 | -30 | -0.5% | 50,600 |
1651～
1700
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
