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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,550 | 5,560 | 5,440 | 5,460 | -110 | -2% | 168,200 |
| 2018/05/07 | 5,480 | 5,570 | 5,480 | 5,570 | +110 | +2% | 104,200 |
| 2018/05/02 | 5,410 | 5,470 | 5,370 | 5,460 | +110 | +2.1% | 96,600 |
| 2018/05/01 | 5,470 | 5,470 | 5,330 | 5,350 | -130 | -2.4% | 92,000 |
| 2018/04/27 | 5,440 | 5,490 | 5,400 | 5,480 | +50 | +0.9% | 97,100 |
| 2018/04/26 | 5,420 | 5,430 | 5,380 | 5,430 | +10 | +0.2% | 81,700 |
| 2018/04/25 | 5,400 | 5,440 | 5,370 | 5,420 | -50 | -0.9% | 91,400 |
| 2018/04/24 | 5,430 | 5,480 | 5,400 | 5,470 | +50 | +0.9% | 53,000 |
| 2018/04/23 | 5,470 | 5,490 | 5,410 | 5,420 | -10 | -0.2% | 68,300 |
| 2018/04/20 | 5,360 | 5,460 | 5,360 | 5,430 | +70 | +1.3% | 85,600 |
| 2018/04/19 | 5,430 | 5,430 | 5,340 | 5,360 | -60 | -1.1% | 138,300 |
| 2018/04/18 | 5,470 | 5,530 | 5,410 | 5,420 | -50 | -0.9% | 109,100 |
| 2018/04/17 | 5,440 | 5,490 | 5,380 | 5,470 | +20 | +0.4% | 102,000 |
| 2018/04/16 | 5,390 | 5,480 | 5,390 | 5,450 | +100 | +1.9% | 95,500 |
| 2018/04/13 | 5,530 | 5,530 | 5,330 | 5,350 | -170 | -3.1% | 99,700 |
| 2018/04/12 | 5,520 | 5,590 | 5,490 | 5,520 | +50 | +0.9% | 69,100 |
| 2018/04/11 | 5,550 | 5,610 | 5,400 | 5,470 | -110 | -2% | 284,300 |
| 2018/04/10 | 5,670 | 5,690 | 5,560 | 5,580 | -90 | -1.6% | 141,800 |
| 2018/04/09 | 5,660 | 5,700 | 5,630 | 5,670 | +10 | +0.2% | 110,200 |
| 2018/04/06 | 5,520 | 5,730 | 5,520 | 5,660 | +170 | +3.1% | 169,100 |
| 2018/04/05 | 5,710 | 5,740 | 5,480 | 5,490 | -220 | -3.9% | 228,700 |
| 2018/04/04 | 5,700 | 5,760 | 5,680 | 5,710 | +30 | +0.5% | 100,600 |
| 2018/04/03 | 5,630 | 5,720 | 5,630 | 5,680 | -30 | -0.5% | 73,100 |
| 2018/04/02 | 5,740 | 5,770 | 5,680 | 5,710 | +10 | +0.2% | 68,700 |
| 2018/03/30 | 5,730 | 5,770 | 5,650 | 5,700 | -30 | -0.5% | 145,000 |
| 2018/03/29 | 5,680 | 5,750 | 5,620 | 5,730 | +120 | +2.1% | 118,600 |
| 2018/03/28 | 5,460 | 5,610 | 5,440 | 5,610 | +190 | +3.5% | 121,700 |
| 2018/03/27 | 5,300 | 5,420 | 5,290 | 5,420 | +220 | +4.2% | 128,200 |
| 2018/03/26 | 5,050 | 5,210 | 5,040 | 5,200 | +90 | +1.8% | 89,500 |
| 2018/03/23 | 5,180 | 5,230 | 5,090 | 5,110 | -170 | -3.2% | 93,200 |
| 2018/03/22 | 5,160 | 5,280 | 5,160 | 5,280 | +60 | +1.1% | 126,700 |
| 2018/03/20 | 5,340 | 5,350 | 5,170 | 5,220 | -160 | -3% | 110,400 |
| 2018/03/19 | 5,390 | 5,430 | 5,340 | 5,380 | +10 | +0.2% | 81,600 |
| 2018/03/16 | 5,370 | 5,400 | 5,300 | 5,370 | -30 | -0.6% | 93,800 |
| 2018/03/15 | 5,440 | 5,450 | 5,340 | 5,400 | ±0 | ±0% | 75,700 |
| 2018/03/14 | 5,340 | 5,410 | 5,310 | 5,400 | +90 | +1.7% | 105,300 |
| 2018/03/13 | 5,310 | 5,360 | 5,260 | 5,310 | -50 | -0.9% | 99,000 |
| 2018/03/12 | 5,530 | 5,530 | 5,310 | 5,360 | -90 | -1.7% | 97,900 |
| 2018/03/09 | 5,700 | 5,710 | 5,420 | 5,450 | -150 | -2.7% | 130,400 |
| 2018/03/08 | 5,580 | 5,610 | 5,510 | 5,600 | +50 | +0.9% | 88,000 |
| 2018/03/07 | 5,530 | 5,640 | 5,490 | 5,550 | +10 | +0.2% | 100,300 |
| 2018/03/06 | 5,430 | 5,590 | 5,390 | 5,540 | +160 | +3% | 107,000 |
| 2018/03/05 | 5,400 | 5,460 | 5,350 | 5,380 | -30 | -0.6% | 103,900 |
| 2018/03/02 | 5,300 | 5,440 | 5,250 | 5,410 | +10 | +0.2% | 130,600 |
| 2018/03/01 | 5,500 | 5,500 | 5,390 | 5,400 | -150 | -2.7% | 112,600 |
| 2018/02/28 | 5,380 | 5,600 | 5,380 | 5,550 | +150 | +2.8% | 125,700 |
| 2018/02/27 | 5,440 | 5,480 | 5,380 | 5,400 | +10 | +0.2% | 83,800 |
| 2018/02/26 | 5,370 | 5,440 | 5,340 | 5,390 | +50 | +0.9% | 74,200 |
| 2018/02/23 | 5,330 | 5,370 | 5,290 | 5,340 | +10 | +0.2% | 60,200 |
| 2018/02/22 | 5,290 | 5,380 | 5,280 | 5,330 | ±0 | ±0% | 58,600 |
1601～
1650
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
