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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 5,850 | 5,860 | 5,710 | 5,740 | -250 | -4.2% | 114,400 |
| 2018/12/07 | 5,900 | 6,000 | 5,860 | 5,990 | +100 | +1.7% | 127,400 |
| 2018/12/06 | 5,960 | 5,980 | 5,860 | 5,890 | -120 | -2% | 123,800 |
| 2018/12/05 | 5,940 | 6,040 | 5,920 | 6,010 | -30 | -0.5% | 76,000 |
| 2018/12/04 | 6,180 | 6,180 | 6,030 | 6,040 | -160 | -2.6% | 75,200 |
| 2018/12/03 | 6,180 | 6,250 | 6,150 | 6,200 | +120 | +2% | 187,600 |
| 2018/11/30 | 5,850 | 6,100 | 5,790 | 6,080 | +250 | +4.3% | 283,600 |
| 2018/11/29 | 5,950 | 5,980 | 5,830 | 5,830 | +60 | +1% | 182,100 |
| 2018/11/28 | 5,930 | 5,930 | 5,730 | 5,770 | -130 | -2.2% | 224,400 |
| 2018/11/27 | 6,050 | 6,060 | 5,860 | 5,900 | -170 | -2.8% | 161,900 |
| 2018/11/26 | 5,990 | 6,100 | 5,960 | 6,070 | +70 | +1.2% | 112,400 |
| 2018/11/22 | 5,940 | 6,000 | 5,890 | 6,000 | +90 | +1.5% | 182,600 |
| 2018/11/21 | 5,850 | 5,960 | 5,790 | 5,910 | -20 | -0.3% | 126,100 |
| 2018/11/20 | 5,800 | 5,940 | 5,770 | 5,930 | +40 | +0.7% | 151,500 |
| 2018/11/19 | 5,760 | 5,940 | 5,760 | 5,890 | +150 | +2.6% | 154,400 |
| 2018/11/16 | 5,670 | 5,760 | 5,640 | 5,740 | +60 | +1.1% | 117,900 |
| 2018/11/15 | 5,540 | 5,740 | 5,540 | 5,680 | +90 | +1.6% | 107,300 |
| 2018/11/14 | 5,640 | 5,670 | 5,570 | 5,590 | -30 | -0.5% | 117,500 |
| 2018/11/13 | 5,580 | 5,670 | 5,540 | 5,620 | -140 | -2.4% | 160,300 |
| 2018/11/12 | 5,680 | 5,840 | 5,670 | 5,760 | +60 | +1.1% | 129,500 |
| 2018/11/09 | 5,740 | 5,800 | 5,660 | 5,700 | -30 | -0.5% | 170,600 |
| 2018/11/08 | 5,670 | 5,750 | 5,650 | 5,730 | +180 | +3.2% | 129,900 |
| 2018/11/07 | 5,580 | 5,680 | 5,520 | 5,550 | -60 | -1.1% | 197,500 |
| 2018/11/06 | 5,590 | 5,650 | 5,530 | 5,610 | +60 | +1.1% | 162,000 |
| 2018/11/05 | 5,650 | 5,710 | 5,530 | 5,550 | -140 | -2.5% | 238,100 |
| 2018/11/02 | 5,700 | 5,700 | 5,550 | 5,690 | +10 | +0.2% | 249,700 |
| 2018/11/01 | 5,660 | 5,780 | 5,590 | 5,680 | -80 | -1.4% | 254,200 |
| 2018/10/31 | 5,440 | 5,760 | 5,440 | 5,760 | +440 | +8.3% | 369,500 |
| 2018/10/30 | 5,150 | 5,420 | 5,100 | 5,320 | +200 | +3.9% | 997,100 |
| 2018/10/29 | 5,090 | 5,270 | 4,975 | 5,120 | +135 | +2.7% | 439,100 |
| 2018/10/26 | 5,040 | 5,130 | 4,920 | 4,985 | -45 | -0.9% | 342,500 |
| 2018/10/25 | 5,000 | 5,080 | 4,975 | 5,030 | -150 | -2.9% | 317,800 |
| 2018/10/24 | 5,150 | 5,240 | 5,120 | 5,180 | +70 | +1.4% | 221,000 |
| 2018/10/23 | 5,250 | 5,270 | 5,080 | 5,110 | -180 | -3.4% | 198,200 |
| 2018/10/22 | 5,120 | 5,300 | 5,100 | 5,290 | +140 | +2.7% | 330,000 |
| 2018/10/19 | 5,150 | 5,190 | 5,120 | 5,150 | +20 | +0.4% | 230,200 |
| 2018/10/18 | 5,160 | 5,190 | 5,100 | 5,130 | -70 | -1.3% | 273,100 |
| 2018/10/17 | 5,150 | 5,210 | 5,130 | 5,200 | +275 | +5.6% | 275,000 |
| 2018/10/16 | 4,960 | 4,995 | 4,885 | 4,925 | -105 | -2.1% | 200,900 |
| 2018/10/15 | 5,040 | 5,150 | 5,020 | 5,030 | ±0 | ±0% | 287,500 |
| 2018/10/12 | 4,860 | 5,090 | 4,860 | 5,030 | -90 | -1.8% | 376,900 |
| 2018/10/11 | 5,050 | 5,150 | 4,930 | 5,120 | -180 | -3.4% | 406,000 |
| 2018/10/10 | 5,170 | 5,370 | 5,140 | 5,300 | +90 | +1.7% | 513,800 |
| 2018/10/09 | 5,440 | 5,450 | 5,160 | 5,210 | -220 | -4.1% | 546,100 |
| 2018/10/05 | 5,600 | 5,670 | 5,330 | 5,430 | -270 | -4.7% | 436,800 |
| 2018/10/04 | 5,870 | 5,880 | 5,610 | 5,700 | -170 | -2.9% | 195,300 |
| 2018/10/03 | 5,840 | 6,000 | 5,830 | 5,870 | +20 | +0.3% | 187,300 |
| 2018/10/02 | 6,110 | 6,150 | 5,780 | 5,850 | -290 | -4.7% | 198,500 |
| 2018/10/01 | 6,200 | 6,220 | 6,100 | 6,140 | -70 | -1.1% | 100,000 |
| 2018/09/28 | 6,130 | 6,290 | 6,130 | 6,210 | +170 | +2.8% | 135,800 |
1551～
1600
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
