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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,885 | 5,070 | 4,860 | 5,060 | +135 | +2.7% | 121,200 |
| 2017/12/04 | 4,985 | 5,000 | 4,920 | 4,925 | -60 | -1.2% | 96,400 |
| 2017/12/01 | 4,980 | 5,030 | 4,945 | 4,985 | +5 | +0.1% | 91,200 |
| 2017/11/30 | 4,980 | 5,000 | 4,885 | 4,980 | +30 | +0.6% | 181,800 |
| 2017/11/29 | 4,850 | 4,955 | 4,800 | 4,950 | +95 | +2% | 162,600 |
| 2017/11/28 | 4,770 | 4,855 | 4,755 | 4,855 | +125 | +2.6% | 123,800 |
| 2017/11/27 | 4,820 | 4,820 | 4,715 | 4,730 | -25 | -0.5% | 101,100 |
| 2017/11/24 | 4,630 | 4,755 | 4,620 | 4,755 | +115 | +2.5% | 90,100 |
| 2017/11/22 | 4,640 | 4,685 | 4,630 | 4,640 | -5 | -0.1% | 87,400 |
| 2017/11/21 | 4,610 | 4,655 | 4,590 | 4,645 | +20 | +0.4% | 109,300 |
| 2017/11/20 | 4,550 | 4,630 | 4,535 | 4,625 | +25 | +0.5% | 94,100 |
| 2017/11/17 | 4,570 | 4,640 | 4,565 | 4,600 | +75 | +1.7% | 149,800 |
| 2017/11/16 | 4,480 | 4,530 | 4,400 | 4,525 | +55 | +1.2% | 165,400 |
| 2017/11/15 | 4,610 | 4,630 | 4,450 | 4,470 | -205 | -4.4% | 156,900 |
| 2017/11/14 | 4,745 | 4,750 | 4,660 | 4,675 | -110 | -2.3% | 114,900 |
| 2017/11/13 | 4,785 | 4,830 | 4,775 | 4,785 | -45 | -0.9% | 92,700 |
| 2017/11/10 | 4,755 | 4,835 | 4,745 | 4,830 | +5 | +0.1% | 204,000 |
| 2017/11/09 | 4,680 | 4,865 | 4,675 | 4,825 | +150 | +3.2% | 296,800 |
| 2017/11/08 | 4,610 | 4,675 | 4,610 | 4,675 | +35 | +0.8% | 87,300 |
| 2017/11/07 | 4,635 | 4,640 | 4,595 | 4,640 | -10 | -0.2% | 111,900 |
| 2017/11/06 | 4,520 | 4,660 | 4,460 | 4,650 | +140 | +3.1% | 234,800 |
| 2017/11/02 | 4,500 | 4,530 | 4,470 | 4,510 | +30 | +0.7% | 128,700 |
| 2017/11/01 | 4,550 | 4,550 | 4,460 | 4,480 | -15 | -0.3% | 135,500 |
| 2017/10/31 | 4,480 | 4,530 | 4,475 | 4,495 | -10 | -0.2% | 178,500 |
| 2017/10/30 | 4,590 | 4,600 | 4,395 | 4,505 | -95 | -2.1% | 640,800 |
| 2017/10/27 | 4,635 | 4,635 | 4,585 | 4,600 | -10 | -0.2% | 123,100 |
| 2017/10/26 | 4,590 | 4,625 | 4,580 | 4,610 | +20 | +0.4% | 124,400 |
| 2017/10/25 | 4,630 | 4,645 | 4,575 | 4,590 | -30 | -0.6% | 159,100 |
| 2017/10/24 | 4,600 | 4,630 | 4,590 | 4,620 | +5 | +0.1% | 145,600 |
| 2017/10/23 | 4,675 | 4,675 | 4,610 | 4,615 | -5 | -0.1% | 104,300 |
| 2017/10/20 | 4,600 | 4,630 | 4,580 | 4,620 | +20 | +0.4% | 130,200 |
| 2017/10/19 | 4,610 | 4,615 | 4,580 | 4,600 | -10 | -0.2% | 135,200 |
| 2017/10/18 | 4,615 | 4,635 | 4,595 | 4,610 | -30 | -0.6% | 117,300 |
| 2017/10/17 | 4,645 | 4,650 | 4,590 | 4,640 | ±0 | ±0% | 120,600 |
| 2017/10/16 | 4,645 | 4,680 | 4,615 | 4,640 | +5 | +0.1% | 128,200 |
| 2017/10/13 | 4,545 | 4,650 | 4,545 | 4,635 | +60 | +1.3% | 171,100 |
| 2017/10/12 | 4,535 | 4,595 | 4,520 | 4,575 | +55 | +1.2% | 151,300 |
| 2017/10/11 | 4,505 | 4,540 | 4,505 | 4,520 | -30 | -0.7% | 99,300 |
| 2017/10/10 | 4,465 | 4,550 | 4,465 | 4,550 | +65 | +1.4% | 203,900 |
| 2017/10/06 | 4,495 | 4,505 | 4,465 | 4,485 | -10 | -0.2% | 119,400 |
| 2017/10/05 | 4,485 | 4,525 | 4,470 | 4,495 | +15 | +0.3% | 114,000 |
| 2017/10/04 | 4,425 | 4,485 | 4,415 | 4,480 | +80 | +1.8% | 145,000 |
| 2017/10/03 | 4,405 | 4,435 | 4,370 | 4,400 | +10 | +0.2% | 100,700 |
| 2017/10/02 | 4,405 | 4,460 | 4,365 | 4,390 | +5 | +0.1% | 126,700 |
| 2017/09/29 | 4,335 | 4,405 | 4,335 | 4,385 | +55 | +1.3% | 157,100 |
| 2017/09/28 | 4,245 | 4,330 | 4,215 | 4,330 | +85 | +2% | 104,200 |
| 2017/09/27 | 4,255 | 4,275 | 4,205 | 4,245 | -30 | -0.7% | 152,000 |
| 2017/09/26 | 4,290 | 4,290 | 4,240 | 4,275 | -20 | -0.5% | 161,000 |
| 2017/09/25 | 4,260 | 4,305 | 4,235 | 4,295 | +60 | +1.4% | 134,000 |
| 2017/09/22 | 4,220 | 4,280 | 4,210 | 4,235 | ±0 | ±0% | 139,000 |
1851～
1900
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
