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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 5,260 | 5,300 | 5,170 | 5,170 | -140 | -2.6% | 60,800 |
| 2018/02/19 | 5,180 | 5,350 | 5,150 | 5,310 | +200 | +3.9% | 107,400 |
| 2018/02/16 | 5,100 | 5,190 | 5,080 | 5,110 | +10 | +0.2% | 114,800 |
| 2018/02/15 | 5,230 | 5,250 | 5,100 | 5,100 | -70 | -1.4% | 101,600 |
| 2018/02/14 | 5,350 | 5,360 | 5,110 | 5,170 | -170 | -3.2% | 117,400 |
| 2018/02/13 | 5,380 | 5,380 | 5,230 | 5,340 | +220 | +4.3% | 241,700 |
| 2018/02/09 | 5,010 | 5,160 | 4,990 | 5,120 | -70 | -1.3% | 155,100 |
| 2018/02/08 | 5,190 | 5,240 | 5,100 | 5,190 | ±0 | ±0% | 117,400 |
| 2018/02/07 | 5,250 | 5,510 | 5,180 | 5,190 | +40 | +0.8% | 188,600 |
| 2018/02/06 | 5,230 | 5,230 | 5,060 | 5,150 | -280 | -5.2% | 210,000 |
| 2018/02/05 | 5,300 | 5,450 | 5,280 | 5,430 | +100 | +1.9% | 218,100 |
| 2018/02/02 | 5,140 | 5,340 | 5,130 | 5,330 | +180 | +3.5% | 127,300 |
| 2018/02/01 | 4,890 | 5,160 | 4,880 | 5,150 | +325 | +6.7% | 272,100 |
| 2018/01/31 | 4,880 | 4,915 | 4,825 | 4,825 | -85 | -1.7% | 150,500 |
| 2018/01/30 | 4,900 | 4,950 | 4,865 | 4,910 | -20 | -0.4% | 124,800 |
| 2018/01/29 | 4,990 | 4,990 | 4,905 | 4,930 | -40 | -0.8% | 114,200 |
| 2018/01/26 | 5,020 | 5,020 | 4,960 | 4,970 | -40 | -0.8% | 113,900 |
| 2018/01/25 | 5,070 | 5,080 | 4,850 | 5,010 | -140 | -2.7% | 188,800 |
| 2018/01/24 | 5,130 | 5,180 | 5,120 | 5,150 | +10 | +0.2% | 72,500 |
| 2018/01/23 | 5,120 | 5,160 | 5,110 | 5,140 | +70 | +1.4% | 67,300 |
| 2018/01/22 | 5,150 | 5,160 | 5,040 | 5,070 | -90 | -1.7% | 88,000 |
| 2018/01/19 | 5,180 | 5,240 | 5,130 | 5,160 | +20 | +0.4% | 63,300 |
| 2018/01/18 | 5,330 | 5,370 | 5,130 | 5,140 | -110 | -2.1% | 99,800 |
| 2018/01/17 | 5,310 | 5,320 | 5,250 | 5,250 | -10 | -0.2% | 63,100 |
| 2018/01/16 | 5,320 | 5,320 | 5,260 | 5,260 | -50 | -0.9% | 64,100 |
| 2018/01/15 | 5,350 | 5,390 | 5,290 | 5,310 | +30 | +0.6% | 69,400 |
| 2018/01/12 | 5,290 | 5,310 | 5,230 | 5,280 | +10 | +0.2% | 116,300 |
| 2018/01/11 | 5,320 | 5,330 | 5,230 | 5,270 | +30 | +0.6% | 67,800 |
| 2018/01/10 | 5,210 | 5,340 | 5,200 | 5,240 | +90 | +1.7% | 142,100 |
| 2018/01/09 | 5,230 | 5,240 | 5,130 | 5,150 | -80 | -1.5% | 106,800 |
| 2018/01/05 | 5,280 | 5,280 | 5,190 | 5,230 | -40 | -0.8% | 99,400 |
| 2018/01/04 | 5,240 | 5,270 | 5,190 | 5,270 | +130 | +2.5% | 108,500 |
| 2017/12/29 | 5,150 | 5,210 | 5,130 | 5,140 | -20 | -0.4% | 83,600 |
| 2017/12/28 | 5,180 | 5,230 | 5,140 | 5,160 | +40 | +0.8% | 68,200 |
| 2017/12/27 | 5,180 | 5,210 | 5,110 | 5,120 | -50 | -1% | 46,400 |
| 2017/12/26 | 5,220 | 5,250 | 5,170 | 5,170 | -30 | -0.6% | 47,400 |
| 2017/12/25 | 5,100 | 5,210 | 5,060 | 5,200 | +100 | +2% | 55,200 |
| 2017/12/22 | 5,140 | 5,180 | 5,100 | 5,100 | -40 | -0.8% | 57,100 |
| 2017/12/21 | 5,170 | 5,180 | 5,090 | 5,140 | -100 | -1.9% | 93,900 |
| 2017/12/20 | 5,200 | 5,260 | 5,170 | 5,240 | +60 | +1.2% | 73,000 |
| 2017/12/19 | 5,260 | 5,270 | 5,180 | 5,180 | -100 | -1.9% | 62,700 |
| 2017/12/18 | 5,300 | 5,340 | 5,250 | 5,280 | +20 | +0.4% | 83,700 |
| 2017/12/15 | 5,100 | 5,270 | 5,080 | 5,260 | +160 | +3.1% | 210,300 |
| 2017/12/14 | 5,060 | 5,150 | 5,010 | 5,100 | +40 | +0.8% | 92,900 |
| 2017/12/13 | 4,940 | 5,100 | 4,920 | 5,060 | +120 | +2.4% | 119,500 |
| 2017/12/12 | 4,960 | 4,975 | 4,900 | 4,940 | -20 | -0.4% | 113,200 |
| 2017/12/11 | 4,980 | 5,000 | 4,880 | 4,960 | -5 | -0.1% | 91,100 |
| 2017/12/08 | 4,920 | 4,985 | 4,920 | 4,965 | -55 | -1.1% | 96,900 |
| 2017/12/07 | 4,905 | 5,020 | 4,875 | 5,020 | +120 | +2.4% | 117,200 |
| 2017/12/06 | 4,990 | 5,030 | 4,880 | 4,900 | -160 | -3.2% | 171,400 |
1801～
1850
件表示中 / 3735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 | 0.87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 |
| 兼 松 | 277,200円 | +4.7% | +20.3% | 4.15% | 7.68倍 | 1.32倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
