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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/27 | 3,100 | 3,155 | 3,090 | 3,145 | +25 | +0.8% | 138,800 |
| 2017/02/24 | 3,140 | 3,160 | 3,110 | 3,120 | -45 | -1.4% | 157,400 |
| 2017/02/23 | 3,150 | 3,170 | 3,135 | 3,165 | +20 | +0.6% | 88,500 |
| 2017/02/22 | 3,110 | 3,150 | 3,090 | 3,145 | +35 | +1.1% | 96,800 |
| 2017/02/21 | 3,120 | 3,130 | 3,100 | 3,110 | -25 | -0.8% | 90,600 |
| 2017/02/20 | 3,155 | 3,155 | 3,120 | 3,135 | -5 | -0.2% | 89,400 |
| 2017/02/17 | 3,115 | 3,145 | 3,095 | 3,140 | +30 | +1% | 116,000 |
| 2017/02/16 | 3,110 | 3,120 | 3,095 | 3,110 | ±0 | ±0% | 128,500 |
| 2017/02/15 | 3,105 | 3,125 | 3,090 | 3,110 | +30 | +1% | 138,200 |
2001～
2050
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
