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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 3,410 | 3,420 | 3,390 | 3,400 | -10 | -0.3% | 105,200 |
| 2017/05/11 | 3,435 | 3,435 | 3,410 | 3,410 | -20 | -0.6% | 119,800 |
| 2017/05/10 | 3,460 | 3,470 | 3,420 | 3,430 | -20 | -0.6% | 161,000 |
| 2017/05/09 | 3,445 | 3,465 | 3,420 | 3,450 | ±0 | ±0% | 149,000 |
| 2017/05/08 | 3,350 | 3,450 | 3,350 | 3,450 | +100 | +3% | 248,900 |
| 2017/05/02 | 3,300 | 3,350 | 3,295 | 3,350 | +50 | +1.5% | 192,600 |
| 2017/05/01 | 3,290 | 3,320 | 3,280 | 3,300 | +10 | +0.3% | 94,600 |
| 2017/04/28 | 3,295 | 3,295 | 3,255 | 3,290 | -5 | -0.2% | 123,100 |
| 2017/04/27 | 3,205 | 3,295 | 3,200 | 3,295 | +65 | +2% | 253,400 |
| 2017/04/26 | 3,230 | 3,235 | 3,185 | 3,230 | +15 | +0.5% | 156,300 |
| 2017/04/25 | 3,210 | 3,235 | 3,180 | 3,215 | +10 | +0.3% | 196,000 |
| 2017/04/24 | 3,150 | 3,205 | 3,135 | 3,205 | +90 | +2.9% | 176,100 |
| 2017/04/21 | 3,100 | 3,115 | 3,080 | 3,115 | +30 | +1% | 97,200 |
| 2017/04/20 | 3,100 | 3,115 | 3,075 | 3,085 | -10 | -0.3% | 115,300 |
| 2017/04/19 | 3,070 | 3,110 | 3,055 | 3,095 | +40 | +1.3% | 163,100 |
| 2017/04/18 | 3,110 | 3,120 | 3,050 | 3,055 | -20 | -0.7% | 168,300 |
| 2017/04/17 | 3,015 | 3,080 | 3,005 | 3,075 | +55 | +1.8% | 171,900 |
| 2017/04/14 | 3,080 | 3,095 | 3,000 | 3,020 | -85 | -2.7% | 216,900 |
| 2017/04/13 | 3,080 | 3,120 | 3,080 | 3,105 | -20 | -0.6% | 185,500 |
| 2017/04/12 | 3,150 | 3,155 | 3,115 | 3,125 | -50 | -1.6% | 163,500 |
| 2017/04/11 | 3,205 | 3,225 | 3,155 | 3,175 | -65 | -2% | 229,000 |
| 2017/04/10 | 3,260 | 3,285 | 3,190 | 3,240 | -20 | -0.6% | 235,500 |
| 2017/04/07 | 3,235 | 3,280 | 3,210 | 3,260 | +85 | +2.7% | 374,100 |
| 2017/04/06 | 3,235 | 3,255 | 3,155 | 3,175 | -35 | -1.1% | 274,300 |
| 2017/04/05 | 3,160 | 3,230 | 3,160 | 3,210 | +75 | +2.4% | 268,900 |
| 2017/04/04 | 3,135 | 3,180 | 3,130 | 3,135 | +5 | +0.2% | 199,900 |
| 2017/04/03 | 3,115 | 3,150 | 3,110 | 3,130 | +30 | +1% | 128,500 |
| 2017/03/31 | 3,135 | 3,150 | 3,100 | 3,100 | -25 | -0.8% | 200,800 |
| 2017/03/30 | 3,175 | 3,185 | 3,120 | 3,125 | -60 | -1.9% | 140,500 |
| 2017/03/29 | 3,180 | 3,220 | 3,175 | 3,185 | -10 | -0.3% | 86,100 |
| 2017/03/28 | 3,165 | 3,210 | 3,165 | 3,195 | +50 | +1.6% | 160,300 |
| 2017/03/27 | 3,120 | 3,165 | 3,120 | 3,145 | ±0 | ±0% | 129,400 |
| 2017/03/24 | 3,125 | 3,170 | 3,110 | 3,145 | ±0 | ±0% | 179,000 |
| 2017/03/23 | 3,175 | 3,185 | 3,120 | 3,145 | -20 | -0.6% | 319,600 |
| 2017/03/22 | 3,170 | 3,205 | 3,160 | 3,165 | -60 | -1.9% | 206,000 |
| 2017/03/21 | 3,220 | 3,250 | 3,195 | 3,225 | -15 | -0.5% | 212,900 |
| 2017/03/17 | 3,250 | 3,260 | 3,225 | 3,240 | -40 | -1.2% | 148,200 |
| 2017/03/16 | 3,290 | 3,295 | 3,245 | 3,280 | -50 | -1.5% | 213,900 |
| 2017/03/15 | 3,335 | 3,345 | 3,325 | 3,330 | -5 | -0.1% | 100,900 |
| 2017/03/14 | 3,330 | 3,340 | 3,290 | 3,335 | +15 | +0.5% | 152,500 |
| 2017/03/13 | 3,345 | 3,365 | 3,315 | 3,320 | -45 | -1.3% | 176,600 |
| 2017/03/10 | 3,415 | 3,415 | 3,335 | 3,365 | +20 | +0.6% | 233,000 |
| 2017/03/09 | 3,350 | 3,355 | 3,300 | 3,345 | +5 | +0.1% | 191,100 |
| 2017/03/08 | 3,320 | 3,365 | 3,315 | 3,340 | +55 | +1.7% | 263,100 |
| 2017/03/07 | 3,265 | 3,300 | 3,255 | 3,285 | +20 | +0.6% | 134,300 |
| 2017/03/06 | 3,235 | 3,265 | 3,205 | 3,265 | +15 | +0.5% | 145,700 |
| 2017/03/03 | 3,250 | 3,280 | 3,230 | 3,250 | -25 | -0.8% | 172,800 |
| 2017/03/02 | 3,260 | 3,280 | 3,215 | 3,275 | +45 | +1.4% | 272,700 |
| 2017/03/01 | 3,190 | 3,240 | 3,185 | 3,230 | +50 | +1.6% | 258,100 |
| 2017/02/28 | 3,165 | 3,195 | 3,155 | 3,180 | +35 | +1.1% | 168,700 |
1951～
2000
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 | 402,100円 | +3.3% | +3.8% | 2.61% | 11.27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 | 257,500円 | +4.4% | +15.1% | 3.50% | 9.97倍 | 0.69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 | 622,000円 | +2.6% | +5.1% | 2.97% | 11.83倍 | 1.29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 | 51,000円 | +220.2% | +33.5% | 0.00% | 36.02倍 | 13.82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 | 239,100円 | +18.1% | +11.0% | 3.76% | 8.99倍 | 1.53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
