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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 3,800 | 3,895 | 3,800 | 3,890 | +80 | +2.1% | 137,700 |
| 2017/07/21 | 3,880 | 3,885 | 3,780 | 3,810 | -95 | -2.4% | 188,900 |
| 2017/07/20 | 3,865 | 3,915 | 3,860 | 3,905 | +35 | +0.9% | 77,100 |
| 2017/07/19 | 3,860 | 3,910 | 3,850 | 3,870 | -10 | -0.3% | 96,300 |
| 2017/07/18 | 3,930 | 3,930 | 3,840 | 3,880 | -55 | -1.4% | 191,300 |
| 2017/07/14 | 3,860 | 3,940 | 3,860 | 3,935 | +75 | +1.9% | 186,300 |
| 2017/07/13 | 3,855 | 3,880 | 3,840 | 3,860 | +15 | +0.4% | 119,600 |
| 2017/07/12 | 3,870 | 3,915 | 3,835 | 3,845 | -15 | -0.4% | 147,000 |
| 2017/07/11 | 3,815 | 3,870 | 3,805 | 3,860 | +35 | +0.9% | 129,100 |
| 2017/07/10 | 3,845 | 3,850 | 3,780 | 3,825 | -20 | -0.5% | 129,500 |
| 2017/07/07 | 3,795 | 3,850 | 3,785 | 3,845 | +25 | +0.7% | 167,800 |
| 2017/07/06 | 3,785 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 106,000 |
| 2017/07/05 | 3,785 | 3,810 | 3,760 | 3,810 | +25 | +0.7% | 103,600 |
| 2017/07/04 | 3,850 | 3,860 | 3,775 | 3,785 | -35 | -0.9% | 154,300 |
| 2017/07/03 | 3,785 | 3,830 | 3,780 | 3,820 | +35 | +0.9% | 76,600 |
| 2017/06/30 | 3,825 | 3,825 | 3,765 | 3,785 | -55 | -1.4% | 184,200 |
| 2017/06/29 | 3,805 | 3,840 | 3,780 | 3,840 | +55 | +1.5% | 149,600 |
| 2017/06/28 | 3,805 | 3,810 | 3,760 | 3,785 | -30 | -0.8% | 166,700 |
| 2017/06/27 | 3,805 | 3,820 | 3,770 | 3,815 | +10 | +0.3% | 130,000 |
| 2017/06/26 | 3,800 | 3,815 | 3,780 | 3,805 | -20 | -0.5% | 137,100 |
| 2017/06/23 | 3,865 | 3,905 | 3,815 | 3,825 | -40 | -1% | 190,800 |
| 2017/06/22 | 3,860 | 3,875 | 3,830 | 3,865 | +5 | +0.1% | 144,300 |
| 2017/06/21 | 3,860 | 3,895 | 3,840 | 3,860 | +5 | +0.1% | 119,800 |
| 2017/06/20 | 3,860 | 3,885 | 3,840 | 3,855 | +30 | +0.8% | 124,600 |
| 2017/06/19 | 3,790 | 3,835 | 3,775 | 3,825 | +35 | +0.9% | 120,600 |
| 2017/06/16 | 3,790 | 3,810 | 3,750 | 3,790 | -10 | -0.3% | 202,500 |
| 2017/06/15 | 3,795 | 3,845 | 3,765 | 3,800 | -10 | -0.3% | 215,000 |
| 2017/06/14 | 3,805 | 3,870 | 3,805 | 3,810 | ±0 | ±0% | 150,200 |
| 2017/06/13 | 3,810 | 3,875 | 3,800 | 3,810 | -30 | -0.8% | 152,500 |
| 2017/06/12 | 3,830 | 3,845 | 3,795 | 3,840 | +20 | +0.5% | 135,200 |
| 2017/06/09 | 3,765 | 3,855 | 3,765 | 3,820 | -55 | -1.4% | 435,000 |
| 2017/06/08 | 3,995 | 4,000 | 3,870 | 3,875 | -175 | -4.3% | 503,800 |
| 2017/06/07 | 4,045 | 4,105 | 4,025 | 4,050 | -20 | -0.5% | 240,000 |
| 2017/06/06 | 4,080 | 4,095 | 4,050 | 4,070 | -10 | -0.2% | 188,400 |
| 2017/06/05 | 3,960 | 4,115 | 3,950 | 4,080 | +100 | +2.5% | 274,600 |
| 2017/06/02 | 3,980 | 4,000 | 3,955 | 3,980 | -10 | -0.3% | 227,900 |
| 2017/06/01 | 3,945 | 4,000 | 3,915 | 3,990 | +90 | +2.3% | 275,300 |
| 2017/05/31 | 3,830 | 3,930 | 3,825 | 3,900 | +120 | +3.2% | 425,100 |
| 2017/05/30 | 3,780 | 3,795 | 3,740 | 3,780 | +15 | +0.4% | 189,500 |
| 2017/05/29 | 3,660 | 3,765 | 3,640 | 3,765 | +155 | +4.3% | 248,800 |
| 2017/05/26 | 3,640 | 3,650 | 3,590 | 3,610 | -40 | -1.1% | 155,400 |
| 2017/05/25 | 3,610 | 3,665 | 3,605 | 3,650 | +40 | +1.1% | 148,000 |
| 2017/05/24 | 3,640 | 3,650 | 3,590 | 3,610 | -10 | -0.3% | 129,300 |
| 2017/05/23 | 3,575 | 3,635 | 3,575 | 3,620 | +50 | +1.4% | 183,400 |
| 2017/05/22 | 3,600 | 3,610 | 3,545 | 3,570 | -35 | -1% | 154,200 |
| 2017/05/19 | 3,675 | 3,695 | 3,595 | 3,605 | -75 | -2% | 285,900 |
| 2017/05/18 | 3,620 | 3,690 | 3,605 | 3,680 | +25 | +0.7% | 238,200 |
| 2017/05/17 | 3,650 | 3,665 | 3,595 | 3,655 | +130 | +3.7% | 355,500 |
| 2017/05/16 | 3,505 | 3,535 | 3,470 | 3,525 | +80 | +2.3% | 214,900 |
| 2017/05/15 | 3,370 | 3,445 | 3,345 | 3,445 | +45 | +1.3% | 302,800 |
1901～
1950
件表示中 / 3694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 | 416,100円 | +3.3% | +3.8% | 2.52% | 11.66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 | 266,500円 | +4.4% | +15.1% | 3.38% | 10.32倍 | 0.71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 | 632,000円 | +2.6% | +5.1% | 2.93% | 12.02倍 | 1.31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 | 53,100円 | +220.2% | +33.5% | 0.00% | 37.50倍 | 14.39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 | 243,100円 | +18.1% | +11.0% | 3.70% | 9.14倍 | 1.56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
