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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 6,130 | 6,210 | 6,040 | 6,040 | -100 | -1.6% | 168,100 |
| 2018/09/26 | 6,060 | 6,210 | 5,990 | 6,140 | +150 | +2.5% | 196,000 |
| 2018/09/25 | 5,660 | 6,040 | 5,660 | 5,990 | +130 | +2.2% | 209,100 |
| 2018/09/21 | 6,000 | 6,020 | 5,840 | 5,860 | -80 | -1.3% | 162,400 |
| 2018/09/20 | 6,040 | 6,050 | 5,900 | 5,940 | -80 | -1.3% | 95,800 |
| 2018/09/19 | 6,040 | 6,070 | 5,960 | 6,020 | +30 | +0.5% | 108,600 |
| 2018/09/18 | 5,830 | 6,010 | 5,790 | 5,990 | +150 | +2.6% | 101,000 |
| 2018/09/14 | 5,830 | 5,910 | 5,810 | 5,840 | +50 | +0.9% | 133,700 |
| 2018/09/13 | 5,580 | 5,860 | 5,580 | 5,790 | +220 | +3.9% | 159,400 |
| 2018/09/12 | 5,650 | 5,700 | 5,520 | 5,570 | -60 | -1.1% | 128,400 |
| 2018/09/11 | 5,590 | 5,670 | 5,560 | 5,630 | +40 | +0.7% | 85,100 |
| 2018/09/10 | 5,660 | 5,710 | 5,590 | 5,590 | -10 | -0.2% | 93,100 |
| 2018/09/07 | 5,630 | 5,640 | 5,550 | 5,600 | -80 | -1.4% | 109,800 |
| 2018/09/06 | 5,700 | 5,750 | 5,620 | 5,680 | -90 | -1.6% | 80,700 |
| 2018/09/05 | 5,870 | 5,870 | 5,720 | 5,770 | -130 | -2.2% | 137,100 |
| 2018/09/04 | 5,920 | 5,960 | 5,870 | 5,900 | -10 | -0.2% | 110,500 |
| 2018/09/03 | 6,040 | 6,070 | 5,880 | 5,910 | -130 | -2.2% | 91,600 |
| 2018/08/31 | 6,060 | 6,120 | 6,020 | 6,040 | -60 | -1% | 98,000 |
| 2018/08/30 | 6,100 | 6,150 | 6,070 | 6,100 | +40 | +0.7% | 350,300 |
| 2018/08/29 | 6,020 | 6,100 | 5,990 | 6,060 | +130 | +2.2% | 114,200 |
| 2018/08/28 | 6,050 | 6,060 | 5,910 | 5,930 | -110 | -1.8% | 94,000 |
| 2018/08/27 | 5,790 | 6,060 | 5,780 | 6,040 | +230 | +4% | 138,600 |
| 2018/08/24 | 5,770 | 5,830 | 5,660 | 5,810 | +90 | +1.6% | 128,200 |
| 2018/08/23 | 5,600 | 5,780 | 5,580 | 5,720 | +120 | +2.1% | 118,300 |
| 2018/08/22 | 5,570 | 5,630 | 5,480 | 5,600 | +30 | +0.5% | 131,600 |
| 2018/08/21 | 5,400 | 5,580 | 5,400 | 5,570 | +170 | +3.1% | 167,100 |
| 2018/08/20 | 5,510 | 5,560 | 5,370 | 5,400 | -30 | -0.6% | 199,600 |
| 2018/08/17 | 5,670 | 5,670 | 5,310 | 5,430 | -310 | -5.4% | 461,400 |
| 2018/08/16 | 6,030 | 6,030 | 5,720 | 5,740 | -390 | -6.4% | 201,900 |
| 2018/08/15 | 6,240 | 6,260 | 6,130 | 6,130 | -110 | -1.8% | 95,300 |
| 2018/08/14 | 6,190 | 6,250 | 6,060 | 6,240 | +30 | +0.5% | 144,200 |
| 2018/08/13 | 6,220 | 6,300 | 6,170 | 6,210 | -20 | -0.3% | 141,300 |
| 2018/08/10 | 6,290 | 6,320 | 6,210 | 6,230 | -80 | -1.3% | 98,300 |
| 2018/08/09 | 6,230 | 6,340 | 6,120 | 6,310 | +60 | +1% | 138,900 |
| 2018/08/08 | 6,240 | 6,450 | 6,220 | 6,250 | +100 | +1.6% | 229,700 |
| 2018/08/07 | 6,080 | 6,170 | 5,840 | 6,150 | +40 | +0.7% | 156,400 |
| 2018/08/06 | 6,060 | 6,160 | 5,980 | 6,110 | +50 | +0.8% | 113,000 |
| 2018/08/03 | 6,240 | 6,250 | 6,040 | 6,060 | -250 | -4% | 158,400 |
| 2018/08/02 | 6,220 | 6,360 | 6,220 | 6,310 | +160 | +2.6% | 215,500 |
| 2018/08/01 | 5,980 | 6,160 | 5,970 | 6,150 | +250 | +4.2% | 208,900 |
| 2018/07/31 | 6,210 | 6,220 | 5,850 | 5,900 | -340 | -5.4% | 201,400 |
| 2018/07/30 | 6,600 | 6,700 | 6,220 | 6,240 | -60 | -1% | 236,700 |
| 2018/07/27 | 6,270 | 6,340 | 6,210 | 6,300 | +30 | +0.5% | 98,200 |
| 2018/07/26 | 6,220 | 6,280 | 6,180 | 6,270 | +100 | +1.6% | 96,200 |
| 2018/07/25 | 6,160 | 6,190 | 6,040 | 6,170 | -40 | -0.6% | 107,900 |
| 2018/07/24 | 6,140 | 6,220 | 6,120 | 6,210 | +150 | +2.5% | 113,400 |
| 2018/07/23 | 6,070 | 6,170 | 6,040 | 6,060 | -100 | -1.6% | 88,300 |
| 2018/07/20 | 6,080 | 6,190 | 6,080 | 6,160 | +80 | +1.3% | 106,200 |
| 2018/07/19 | 6,210 | 6,210 | 6,070 | 6,080 | -170 | -2.7% | 63,200 |
| 2018/07/18 | 6,300 | 6,360 | 6,240 | 6,250 | -20 | -0.3% | 55,500 |
1601～
1650
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
