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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 1,246 | 1,253 | 1,220 | 1,227 | -10 | -0.8% | 135,700 |
| 2014/04/15 | 1,244 | 1,249 | 1,226 | 1,237 | +6 | +0.5% | 97,700 |
| 2014/04/14 | 1,220 | 1,248 | 1,220 | 1,231 | -2 | -0.2% | 61,800 |
| 2014/04/11 | 1,230 | 1,253 | 1,218 | 1,233 | -9 | -0.7% | 153,200 |
| 2014/04/10 | 1,244 | 1,270 | 1,233 | 1,242 | +15 | +1.2% | 235,700 |
| 2014/04/09 | 1,211 | 1,240 | 1,205 | 1,227 | -3 | -0.2% | 194,200 |
| 2014/04/08 | 1,233 | 1,248 | 1,224 | 1,230 | -21 | -1.7% | 91,100 |
| 2014/04/07 | 1,250 | 1,267 | 1,243 | 1,251 | -8 | -0.6% | 197,700 |
| 2014/04/04 | 1,232 | 1,270 | 1,222 | 1,259 | +2 | +0.2% | 278,700 |
| 2014/04/03 | 1,239 | 1,268 | 1,231 | 1,257 | +16 | +1.3% | 368,500 |
| 2014/04/02 | 1,163 | 1,248 | 1,162 | 1,241 | +89 | +7.7% | 761,300 |
| 2014/04/01 | 1,163 | 1,170 | 1,145 | 1,152 | -25 | -2.1% | 518,200 |
| 2014/03/31 | 1,192 | 1,192 | 1,156 | 1,177 | -16 | -1.3% | 491,000 |
| 2014/03/28 | 1,170 | 1,194 | 1,151 | 1,193 | +2 | +0.2% | 327,700 |
| 2014/03/27 | 1,196 | 1,205 | 1,152 | 1,191 | -24 | -2% | 331,700 |
| 2014/03/26 | 1,245 | 1,245 | 1,210 | 1,215 | -27 | -2.2% | 276,200 |
| 2014/03/25 | 1,268 | 1,276 | 1,235 | 1,242 | -32 | -2.5% | 218,200 |
| 2014/03/24 | 1,284 | 1,317 | 1,267 | 1,274 | -12 | -0.9% | 150,000 |
| 2014/03/20 | 1,307 | 1,307 | 1,277 | 1,286 | -15 | -1.2% | 104,000 |
| 2014/03/19 | 1,302 | 1,307 | 1,287 | 1,301 | -10 | -0.8% | 92,800 |
| 2014/03/18 | 1,321 | 1,326 | 1,305 | 1,311 | +9 | +0.7% | 51,100 |
| 2014/03/17 | 1,316 | 1,327 | 1,298 | 1,302 | -22 | -1.7% | 64,500 |
| 2014/03/14 | 1,327 | 1,336 | 1,313 | 1,324 | -31 | -2.3% | 159,100 |
| 2014/03/13 | 1,326 | 1,361 | 1,326 | 1,355 | +15 | +1.1% | 52,500 |
| 2014/03/12 | 1,340 | 1,349 | 1,326 | 1,340 | -21 | -1.5% | 67,700 |
| 2014/03/11 | 1,365 | 1,365 | 1,341 | 1,361 | +12 | +0.9% | 59,500 |
| 2014/03/10 | 1,358 | 1,361 | 1,340 | 1,349 | -27 | -2% | 53,800 |
| 2014/03/07 | 1,381 | 1,385 | 1,350 | 1,376 | -2 | -0.1% | 92,700 |
| 2014/03/06 | 1,372 | 1,379 | 1,355 | 1,378 | +10 | +0.7% | 91,300 |
| 2014/03/05 | 1,365 | 1,372 | 1,344 | 1,368 | +3 | +0.2% | 80,400 |
| 2014/03/04 | 1,332 | 1,368 | 1,330 | 1,365 | +23 | +1.7% | 54,900 |
| 2014/03/03 | 1,331 | 1,350 | 1,313 | 1,342 | +1 | +0.1% | 55,700 |
| 2014/02/28 | 1,346 | 1,350 | 1,309 | 1,341 | -3 | -0.2% | 101,900 |
| 2014/02/27 | 1,359 | 1,360 | 1,335 | 1,344 | -21 | -1.5% | 65,500 |
| 2014/02/26 | 1,356 | 1,372 | 1,346 | 1,365 | -5 | -0.4% | 61,500 |
| 2014/02/25 | 1,373 | 1,380 | 1,356 | 1,370 | +9 | +0.7% | 55,900 |
| 2014/02/24 | 1,370 | 1,375 | 1,341 | 1,361 | -11 | -0.8% | 43,400 |
| 2014/02/21 | 1,346 | 1,375 | 1,346 | 1,372 | +32 | +2.4% | 59,700 |
| 2014/02/20 | 1,347 | 1,357 | 1,330 | 1,340 | -2 | -0.1% | 43,900 |
| 2014/02/19 | 1,344 | 1,358 | 1,328 | 1,342 | -12 | -0.9% | 36,900 |
| 2014/02/18 | 1,326 | 1,357 | 1,319 | 1,354 | +19 | +1.4% | 64,700 |
| 2014/02/17 | 1,315 | 1,339 | 1,300 | 1,335 | +14 | +1.1% | 48,700 |
| 2014/02/14 | 1,335 | 1,337 | 1,299 | 1,321 | -15 | -1.1% | 63,700 |
| 2014/02/13 | 1,335 | 1,345 | 1,322 | 1,336 | +10 | +0.8% | 71,600 |
| 2014/02/12 | 1,334 | 1,338 | 1,315 | 1,326 | +2 | +0.2% | 55,000 |
| 2014/02/10 | 1,329 | 1,344 | 1,317 | 1,324 | ±0 | ±0% | 35,600 |
| 2014/02/07 | 1,299 | 1,329 | 1,298 | 1,324 | +34 | +2.6% | 60,200 |
| 2014/02/06 | 1,291 | 1,298 | 1,276 | 1,290 | +7 | +0.5% | 54,900 |
| 2014/02/05 | 1,300 | 1,317 | 1,267 | 1,283 | -6 | -0.5% | 102,300 |
| 2014/02/04 | 1,328 | 1,328 | 1,285 | 1,289 | -67 | -4.9% | 136,800 |
2701～
2750
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
