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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,397 | 1,437 | 1,393 | 1,426 | +34 | +2.4% | 277,300 |
| 2014/06/27 | 1,385 | 1,393 | 1,367 | 1,392 | +8 | +0.6% | 129,200 |
| 2014/06/26 | 1,391 | 1,392 | 1,377 | 1,384 | -1 | -0.1% | 73,600 |
| 2014/06/25 | 1,374 | 1,390 | 1,370 | 1,385 | +1 | +0.1% | 68,300 |
| 2014/06/24 | 1,375 | 1,388 | 1,368 | 1,384 | +1 | +0.1% | 70,200 |
| 2014/06/23 | 1,380 | 1,390 | 1,372 | 1,383 | -3 | -0.2% | 64,500 |
| 2014/06/20 | 1,386 | 1,388 | 1,374 | 1,386 | -9 | -0.6% | 77,500 |
| 2014/06/19 | 1,403 | 1,409 | 1,385 | 1,395 | -14 | -1% | 135,900 |
| 2014/06/18 | 1,383 | 1,409 | 1,379 | 1,409 | +17 | +1.2% | 159,900 |
| 2014/06/17 | 1,383 | 1,394 | 1,367 | 1,392 | +7 | +0.5% | 109,600 |
| 2014/06/16 | 1,372 | 1,392 | 1,367 | 1,385 | +14 | +1% | 113,800 |
| 2014/06/13 | 1,341 | 1,375 | 1,340 | 1,371 | +16 | +1.2% | 125,700 |
| 2014/06/12 | 1,343 | 1,366 | 1,340 | 1,355 | -16 | -1.2% | 128,200 |
| 2014/06/11 | 1,367 | 1,377 | 1,353 | 1,371 | -1 | -0.1% | 76,900 |
| 2014/06/10 | 1,348 | 1,378 | 1,348 | 1,372 | +33 | +2.5% | 137,300 |
| 2014/06/09 | 1,345 | 1,347 | 1,329 | 1,339 | -5 | -0.4% | 43,300 |
| 2014/06/06 | 1,345 | 1,358 | 1,330 | 1,344 | -1 | -0.1% | 134,200 |
| 2014/06/05 | 1,355 | 1,360 | 1,337 | 1,345 | +6 | +0.4% | 101,700 |
| 2014/06/04 | 1,357 | 1,362 | 1,325 | 1,339 | -28 | -2% | 174,700 |
| 2014/06/03 | 1,368 | 1,377 | 1,353 | 1,367 | +7 | +0.5% | 122,900 |
| 2014/06/02 | 1,360 | 1,368 | 1,325 | 1,360 | +5 | +0.4% | 156,700 |
| 2014/05/30 | 1,380 | 1,380 | 1,330 | 1,355 | -22 | -1.6% | 194,600 |
| 2014/05/29 | 1,301 | 1,378 | 1,301 | 1,377 | +77 | +5.9% | 253,900 |
| 2014/05/28 | 1,283 | 1,305 | 1,281 | 1,300 | +17 | +1.3% | 112,700 |
| 2014/05/27 | 1,289 | 1,298 | 1,282 | 1,283 | ±0 | ±0% | 128,200 |
| 2014/05/26 | 1,251 | 1,289 | 1,235 | 1,283 | +59 | +4.8% | 179,300 |
| 2014/05/23 | 1,254 | 1,257 | 1,221 | 1,224 | -17 | -1.4% | 196,800 |
| 2014/05/22 | 1,239 | 1,259 | 1,230 | 1,241 | +8 | +0.6% | 163,700 |
| 2014/05/21 | 1,236 | 1,248 | 1,224 | 1,233 | +3 | +0.2% | 67,300 |
| 2014/05/20 | 1,235 | 1,243 | 1,230 | 1,230 | -3 | -0.2% | 54,100 |
| 2014/05/19 | 1,229 | 1,255 | 1,226 | 1,233 | +7 | +0.6% | 91,400 |
| 2014/05/16 | 1,244 | 1,249 | 1,220 | 1,226 | -26 | -2.1% | 79,100 |
| 2014/05/15 | 1,261 | 1,263 | 1,240 | 1,252 | -5 | -0.4% | 67,000 |
| 2014/05/14 | 1,276 | 1,278 | 1,251 | 1,257 | -11 | -0.9% | 87,700 |
| 2014/05/13 | 1,288 | 1,289 | 1,260 | 1,268 | -5 | -0.4% | 109,200 |
| 2014/05/12 | 1,275 | 1,299 | 1,257 | 1,273 | +28 | +2.2% | 168,300 |
| 2014/05/09 | 1,227 | 1,257 | 1,227 | 1,245 | +19 | +1.5% | 101,800 |
| 2014/05/08 | 1,230 | 1,257 | 1,225 | 1,226 | -8 | -0.6% | 151,600 |
| 2014/05/07 | 1,255 | 1,256 | 1,231 | 1,234 | -42 | -3.3% | 87,900 |
| 2014/05/02 | 1,267 | 1,288 | 1,266 | 1,276 | -2 | -0.2% | 76,000 |
| 2014/05/01 | 1,270 | 1,294 | 1,266 | 1,278 | +16 | +1.3% | 139,800 |
| 2014/04/30 | 1,264 | 1,272 | 1,253 | 1,262 | +17 | +1.4% | 212,400 |
| 2014/04/28 | 1,230 | 1,251 | 1,224 | 1,245 | +18 | +1.5% | 98,400 |
| 2014/04/25 | 1,235 | 1,239 | 1,221 | 1,227 | +2 | +0.2% | 61,500 |
| 2014/04/24 | 1,221 | 1,235 | 1,220 | 1,225 | -4 | -0.3% | 90,400 |
| 2014/04/23 | 1,225 | 1,238 | 1,222 | 1,229 | +4 | +0.3% | 59,300 |
| 2014/04/22 | 1,233 | 1,239 | 1,218 | 1,225 | -6 | -0.5% | 83,100 |
| 2014/04/21 | 1,230 | 1,238 | 1,218 | 1,231 | ±0 | ±0% | 107,800 |
| 2014/04/18 | 1,235 | 1,238 | 1,222 | 1,231 | ±0 | ±0% | 35,400 |
| 2014/04/17 | 1,223 | 1,237 | 1,217 | 1,231 | +4 | +0.3% | 71,100 |
2651～
2700
件表示中 / 3693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 | 397,500円 | +3.3% | +3.8% | 2.64% | 11.14倍 | 0.86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 |
| マクニカＨＤ | 180,400円 | +1.1% | -32.2% | 3.88% | 10.73倍 | 1.30倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 長瀬産 | 255,600円 | +4.4% | +15.1% | 3.52% | 9.90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 | 541,000円 | +2.6% | +5.1% | 3.42% | 10.29倍 | 1.12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 |
| ダイワボＨＤ | 237,400円 | +18.1% | +11.0% | 3.79% | 8.92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 |
市場注目の銘柄
チャート関連のコラム
