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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 5,430 | 5,480 | 5,380 | 5,410 | -50 | -0.9% | 44,300 |
| 2019/12/23 | 5,550 | 5,550 | 5,430 | 5,460 | -60 | -1.1% | 39,800 |
| 2019/12/20 | 5,510 | 5,560 | 5,460 | 5,520 | +20 | +0.4% | 78,100 |
| 2019/12/19 | 5,590 | 5,590 | 5,490 | 5,500 | -70 | -1.3% | 68,800 |
| 2019/12/18 | 5,510 | 5,610 | 5,510 | 5,570 | +260 | +4.9% | 114,400 |
| 2019/12/17 | 5,230 | 5,320 | 5,200 | 5,310 | +180 | +3.5% | 137,600 |
| 2019/12/16 | 5,140 | 5,190 | 5,110 | 5,130 | -40 | -0.8% | 94,100 |
| 2019/12/13 | 5,270 | 5,280 | 5,140 | 5,170 | -70 | -1.3% | 141,000 |
| 2019/12/12 | 5,350 | 5,360 | 5,240 | 5,240 | -90 | -1.7% | 93,600 |
| 2019/12/11 | 5,440 | 5,450 | 5,300 | 5,330 | -110 | -2% | 47,400 |
| 2019/12/10 | 5,450 | 5,470 | 5,380 | 5,440 | +40 | +0.7% | 68,100 |
| 2019/12/09 | 5,420 | 5,440 | 5,370 | 5,400 | +50 | +0.9% | 41,900 |
| 2019/12/06 | 5,360 | 5,370 | 5,320 | 5,350 | +10 | +0.2% | 45,500 |
| 2019/12/05 | 5,320 | 5,360 | 5,280 | 5,340 | +40 | +0.8% | 68,900 |
| 2019/12/04 | 5,310 | 5,310 | 5,260 | 5,300 | -20 | -0.4% | 46,100 |
| 2019/12/03 | 5,350 | 5,400 | 5,310 | 5,320 | -80 | -1.5% | 58,600 |
| 2019/12/02 | 5,410 | 5,470 | 5,400 | 5,400 | -20 | -0.4% | 53,300 |
| 2019/11/29 | 5,530 | 5,570 | 5,390 | 5,420 | -90 | -1.6% | 67,200 |
| 2019/11/28 | 5,540 | 5,540 | 5,460 | 5,510 | -10 | -0.2% | 59,800 |
| 2019/11/27 | 5,500 | 5,560 | 5,490 | 5,520 | +40 | +0.7% | 49,900 |
| 2019/11/26 | 5,470 | 5,520 | 5,440 | 5,480 | +40 | +0.7% | 55,200 |
| 2019/11/25 | 5,370 | 5,440 | 5,360 | 5,440 | +80 | +1.5% | 26,700 |
| 2019/11/22 | 5,300 | 5,380 | 5,280 | 5,360 | ±0 | ±0% | 69,400 |
| 2019/11/21 | 5,300 | 5,360 | 5,230 | 5,360 | -20 | -0.4% | 92,700 |
| 2019/11/20 | 5,350 | 5,400 | 5,330 | 5,380 | -70 | -1.3% | 60,700 |
| 2019/11/19 | 5,510 | 5,550 | 5,440 | 5,450 | -60 | -1.1% | 41,200 |
| 2019/11/18 | 5,520 | 5,560 | 5,470 | 5,510 | -10 | -0.2% | 52,900 |
| 2019/11/15 | 5,460 | 5,540 | 5,450 | 5,520 | +50 | +0.9% | 54,400 |
| 2019/11/14 | 5,560 | 5,580 | 5,440 | 5,470 | -110 | -2% | 109,100 |
| 2019/11/13 | 5,420 | 5,600 | 5,420 | 5,580 | +220 | +4.1% | 118,500 |
| 2019/11/12 | 5,460 | 5,460 | 5,330 | 5,360 | -130 | -2.4% | 68,400 |
| 2019/11/11 | 5,450 | 5,540 | 5,450 | 5,490 | +10 | +0.2% | 88,700 |
| 2019/11/08 | 5,440 | 5,500 | 5,420 | 5,480 | +120 | +2.2% | 109,100 |
| 2019/11/07 | 5,320 | 5,400 | 5,280 | 5,360 | +70 | +1.3% | 62,900 |
| 2019/11/06 | 5,350 | 5,370 | 5,240 | 5,290 | -50 | -0.9% | 95,600 |
| 2019/11/05 | 5,420 | 5,420 | 5,230 | 5,340 | ±0 | ±0% | 86,800 |
| 2019/11/01 | 5,230 | 5,350 | 5,230 | 5,340 | +80 | +1.5% | 93,000 |
| 2019/10/31 | 5,200 | 5,410 | 5,200 | 5,260 | +120 | +2.3% | 166,400 |
| 2019/10/30 | 5,250 | 5,300 | 5,110 | 5,140 | -130 | -2.5% | 450,500 |
| 2019/10/29 | 5,270 | 5,340 | 5,250 | 5,270 | +40 | +0.8% | 152,100 |
| 2019/10/28 | 5,260 | 5,290 | 5,220 | 5,230 | -10 | -0.2% | 90,000 |
| 2019/10/25 | 5,190 | 5,270 | 5,170 | 5,240 | +60 | +1.2% | 94,900 |
| 2019/10/24 | 5,240 | 5,270 | 5,150 | 5,180 | -20 | -0.4% | 110,300 |
| 2019/10/23 | 5,220 | 5,230 | 5,110 | 5,200 | +60 | +1.2% | 95,900 |
| 2019/10/21 | 5,180 | 5,240 | 5,130 | 5,140 | -70 | -1.3% | 88,900 |
| 2019/10/18 | 5,330 | 5,360 | 5,200 | 5,210 | -120 | -2.3% | 61,100 |
| 2019/10/17 | 5,400 | 5,410 | 5,300 | 5,330 | -70 | -1.3% | 54,300 |
| 2019/10/16 | 5,390 | 5,440 | 5,360 | 5,400 | +50 | +0.9% | 53,500 |
| 2019/10/15 | 5,430 | 5,440 | 5,330 | 5,350 | +20 | +0.4% | 69,600 |
| 2019/10/11 | 5,350 | 5,350 | 5,300 | 5,330 | +30 | +0.6% | 56,100 |
1301～
1350
件表示中 / 3685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 | 377,400円 | +3.3% | +3.8% | 2.78% | 10.58倍 | 0.82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 |
| 岩谷産 | 131,400円 | +6.4% | +10.0% | 2.47% | 5.60倍 | 0.81倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| 長瀬産 | 238,500円 | +4.4% | +15.1% | 3.77% | 9.24倍 | 0.64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 | 525,000円 | +2.6% | +5.1% | 3.52% | 9.99倍 | 1.09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 | 232,500円 | +18.1% | +11.0% | 3.87% | 8.74倍 | 1.49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
