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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
