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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 4,210 | 4,230 | 4,180 | 4,205 | +15 | +0.4% | 77,500 |
| 2017/08/25 | 4,170 | 4,195 | 4,150 | 4,190 | +5 | +0.1% | 89,900 |
| 2017/08/24 | 4,175 | 4,220 | 4,175 | 4,185 | +5 | +0.1% | 78,400 |
| 2017/08/23 | 4,200 | 4,250 | 4,140 | 4,180 | +50 | +1.2% | 126,800 |
| 2017/08/22 | 4,130 | 4,160 | 4,110 | 4,130 | +5 | +0.1% | 61,700 |
| 2017/08/21 | 4,125 | 4,170 | 4,095 | 4,125 | +25 | +0.6% | 78,600 |
| 2017/08/18 | 4,075 | 4,115 | 4,050 | 4,100 | -25 | -0.6% | 125,900 |
| 2017/08/17 | 4,125 | 4,165 | 4,115 | 4,125 | +5 | +0.1% | 104,300 |
| 2017/08/16 | 4,105 | 4,180 | 4,105 | 4,120 | +25 | +0.6% | 128,200 |
| 2017/08/15 | 4,100 | 4,110 | 4,070 | 4,095 | +5 | +0.1% | 140,400 |
| 2017/08/14 | 4,060 | 4,095 | 4,045 | 4,090 | -30 | -0.7% | 107,200 |
| 2017/08/10 | 4,110 | 4,155 | 4,095 | 4,120 | -10 | -0.2% | 118,700 |
| 2017/08/09 | 4,130 | 4,135 | 4,075 | 4,130 | -50 | -1.2% | 218,900 |
| 2017/08/08 | 4,170 | 4,205 | 4,130 | 4,180 | +15 | +0.4% | 222,500 |
| 2017/08/07 | 4,170 | 4,175 | 4,130 | 4,165 | +20 | +0.5% | 157,500 |
| 2017/08/04 | 4,150 | 4,160 | 4,080 | 4,145 | +5 | +0.1% | 320,800 |
| 2017/08/03 | 4,095 | 4,165 | 4,070 | 4,140 | +40 | +1% | 348,400 |
| 2017/08/02 | 3,995 | 4,125 | 3,980 | 4,100 | +110 | +2.8% | 373,200 |
| 2017/08/01 | 3,990 | 4,000 | 3,945 | 3,990 | -10 | -0.3% | 270,100 |
| 2017/07/31 | 3,915 | 4,015 | 3,885 | 4,000 | +295 | +8% | 367,600 |
| 2017/07/28 | 3,785 | 3,785 | 3,700 | 3,705 | -95 | -2.5% | 214,500 |
| 2017/07/27 | 3,865 | 3,865 | 3,800 | 3,800 | -80 | -2.1% | 138,000 |
| 2017/07/26 | 3,945 | 3,980 | 3,875 | 3,880 | -55 | -1.4% | 192,400 |
| 2017/07/25 | 3,915 | 3,940 | 3,900 | 3,935 | +45 | +1.2% | 104,600 |
| 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 |
1951～
2000
件表示中 / 3768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 | 463,200円 | +3.5% | +1.6% | 2.59% | 12.99倍 | 0.99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 | 310,800円 | +1.1% | +0.3% | 3.06% | 10.44倍 | 0.82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 |
| ダイワボＨＤ | 325,200円 | +12.6% | +23.6% | 3.08% | 9.64倍 | 1.91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 |
| 三菱食品 | 631,000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 |
| 阪和興 | 638,000円 | +1.8% | -7.9% | 3.92% | 6.37倍 | 0.67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
