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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,550 | 5,600 | 5,330 | 5,600 | +120 | +2.2% | 211,300 |
| 2019/07/29 | 5,300 | 5,590 | 5,220 | 5,480 | -320 | -5.5% | 308,900 |
| 2019/07/26 | 5,900 | 5,930 | 5,790 | 5,800 | -60 | -1% | 117,800 |
| 2019/07/25 | 5,790 | 5,920 | 5,790 | 5,860 | +60 | +1% | 55,300 |
| 2019/07/24 | 5,830 | 5,830 | 5,770 | 5,800 | -70 | -1.2% | 56,300 |
| 2019/07/23 | 5,860 | 5,890 | 5,830 | 5,870 | -20 | -0.3% | 60,100 |
| 2019/07/22 | 6,030 | 6,030 | 5,880 | 5,890 | -160 | -2.6% | 77,100 |
| 2019/07/19 | 5,890 | 6,080 | 5,890 | 6,050 | +160 | +2.7% | 73,200 |
| 2019/07/18 | 5,940 | 5,980 | 5,830 | 5,890 | -80 | -1.3% | 110,800 |
| 2019/07/17 | 5,990 | 6,040 | 5,950 | 5,970 | -40 | -0.7% | 42,000 |
| 2019/07/16 | 6,000 | 6,060 | 5,980 | 6,010 | -40 | -0.7% | 51,500 |
| 2019/07/12 | 6,130 | 6,130 | 6,020 | 6,050 | -50 | -0.8% | 40,200 |
| 2019/07/11 | 6,040 | 6,160 | 6,040 | 6,100 | +60 | +1% | 45,100 |
| 2019/07/10 | 5,940 | 6,050 | 5,890 | 6,040 | +90 | +1.5% | 74,700 |
| 2019/07/09 | 6,030 | 6,130 | 5,950 | 5,950 | -180 | -2.9% | 54,600 |
| 2019/07/08 | 6,030 | 6,180 | 6,010 | 6,130 | +50 | +0.8% | 47,800 |
| 2019/07/05 | 6,070 | 6,110 | 6,040 | 6,080 | -20 | -0.3% | 47,400 |
| 2019/07/04 | 6,000 | 6,100 | 6,000 | 6,100 | +110 | +1.8% | 25,000 |
| 2019/07/03 | 6,000 | 6,040 | 5,950 | 5,990 | -50 | -0.8% | 54,400 |
| 2019/07/02 | 5,960 | 6,040 | 5,950 | 6,040 | +70 | +1.2% | 39,600 |
| 2019/07/01 | 6,000 | 6,000 | 5,900 | 5,970 | +50 | +0.8% | 60,200 |
| 2019/06/28 | 5,870 | 5,950 | 5,860 | 5,920 | +150 | +2.6% | 112,500 |
| 2019/06/27 | 5,660 | 5,770 | 5,660 | 5,770 | +120 | +2.1% | 54,300 |
| 2019/06/26 | 5,670 | 5,710 | 5,650 | 5,650 | -120 | -2.1% | 89,500 |
| 2019/06/25 | 5,700 | 5,820 | 5,700 | 5,770 | ±0 | ±0% | 68,100 |
| 2019/06/24 | 5,750 | 5,790 | 5,700 | 5,770 | ±0 | ±0% | 38,400 |
| 2019/06/21 | 5,810 | 5,820 | 5,720 | 5,770 | -70 | -1.2% | 78,400 |
| 2019/06/20 | 5,920 | 5,940 | 5,830 | 5,840 | -50 | -0.8% | 26,500 |
| 2019/06/19 | 5,860 | 5,920 | 5,820 | 5,890 | +80 | +1.4% | 45,900 |
| 2019/06/18 | 5,800 | 5,890 | 5,790 | 5,810 | +10 | +0.2% | 44,800 |
| 2019/06/17 | 5,910 | 5,910 | 5,780 | 5,800 | -120 | -2% | 82,100 |
| 2019/06/14 | 6,120 | 6,120 | 5,890 | 5,920 | ±0 | ±0% | 137,000 |
| 2019/06/13 | 5,970 | 6,020 | 5,900 | 5,920 | -130 | -2.1% | 62,000 |
| 2019/06/12 | 5,870 | 6,070 | 5,860 | 6,050 | +110 | +1.9% | 69,600 |
| 2019/06/11 | 5,930 | 5,940 | 5,860 | 5,940 | +90 | +1.5% | 53,200 |
| 2019/06/10 | 5,810 | 5,870 | 5,780 | 5,850 | +90 | +1.6% | 56,800 |
| 2019/06/07 | 5,730 | 5,760 | 5,700 | 5,760 | +40 | +0.7% | 42,000 |
| 2019/06/06 | 5,630 | 5,760 | 5,630 | 5,720 | +100 | +1.8% | 46,700 |
| 2019/06/05 | 5,550 | 5,630 | 5,530 | 5,620 | +130 | +2.4% | 64,800 |
| 2019/06/04 | 5,530 | 5,540 | 5,430 | 5,490 | -30 | -0.5% | 141,600 |
| 2019/06/03 | 5,500 | 5,550 | 5,470 | 5,520 | -80 | -1.4% | 89,600 |
| 2019/05/31 | 5,630 | 5,640 | 5,550 | 5,600 | -40 | -0.7% | 159,400 |
| 2019/05/30 | 5,640 | 5,660 | 5,580 | 5,640 | -50 | -0.9% | 90,700 |
| 2019/05/29 | 5,760 | 5,780 | 5,660 | 5,690 | -240 | -4% | 143,500 |
| 2019/05/28 | 5,950 | 6,010 | 5,920 | 5,930 | ±0 | ±0% | 129,300 |
| 2019/05/27 | 5,930 | 5,960 | 5,910 | 5,930 | ±0 | ±0% | 60,100 |
| 2019/05/24 | 5,930 | 5,980 | 5,900 | 5,930 | -70 | -1.2% | 90,000 |
| 2019/05/23 | 5,990 | 6,020 | 5,950 | 6,000 | -30 | -0.5% | 84,100 |
| 2019/05/22 | 6,050 | 6,110 | 6,030 | 6,030 | -20 | -0.3% | 64,700 |
| 2019/05/21 | 6,030 | 6,120 | 6,020 | 6,050 | -50 | -0.8% | 54,400 |
1301～
1350
件表示中 / 3586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 | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94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 | 178,400円 | +1.1% | -32.2% | 3.92% | 10.67倍 | 1.29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 |
| ダイワボＨＤ | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.00倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| シップＨＤ | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
市場注目の銘柄
チャート関連のコラム
