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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 5,400 | 5,420 | 5,180 | 5,220 | +60 | +1.2% | 239,700 |
| 2019/01/30 | 5,110 | 5,220 | 5,110 | 5,160 | +50 | +1% | 149,400 |
| 2019/01/29 | 5,020 | 5,160 | 5,010 | 5,110 | +40 | +0.8% | 115,000 |
| 2019/01/28 | 4,945 | 5,160 | 4,945 | 5,070 | +140 | +2.8% | 140,000 |
| 2019/01/25 | 4,845 | 4,985 | 4,835 | 4,930 | +95 | +2% | 117,000 |
| 2019/01/24 | 4,765 | 4,835 | 4,725 | 4,835 | +90 | +1.9% | 142,300 |
| 2019/01/23 | 4,910 | 4,925 | 4,735 | 4,745 | -220 | -4.4% | 167,800 |
| 2019/01/22 | 4,970 | 5,010 | 4,910 | 4,965 | -20 | -0.4% | 107,300 |
| 2019/01/21 | 5,050 | 5,060 | 4,940 | 4,985 | -55 | -1.1% | 135,500 |
| 2019/01/18 | 5,030 | 5,080 | 5,000 | 5,040 | +10 | +0.2% | 95,100 |
| 2019/01/17 | 5,130 | 5,160 | 5,010 | 5,030 | -50 | -1% | 93,300 |
| 2019/01/16 | 5,120 | 5,140 | 5,020 | 5,080 | +20 | +0.4% | 98,600 |
| 2019/01/15 | 4,980 | 5,110 | 4,975 | 5,060 | -10 | -0.2% | 90,400 |
| 2019/01/11 | 5,120 | 5,180 | 5,070 | 5,070 | ±0 | ±0% | 146,800 |
| 2019/01/10 | 5,110 | 5,130 | 5,050 | 5,070 | -100 | -1.9% | 77,800 |
| 2019/01/09 | 5,110 | 5,210 | 5,110 | 5,170 | +90 | +1.8% | 94,400 |
| 2019/01/08 | 5,100 | 5,150 | 5,080 | 5,080 | +40 | +0.8% | 102,900 |
| 2019/01/07 | 5,140 | 5,210 | 5,020 | 5,040 | +45 | +0.9% | 166,900 |
| 2019/01/04 | 5,000 | 5,030 | 4,815 | 4,995 | -195 | -3.8% | 283,000 |
| 2018/12/28 | 5,200 | 5,240 | 5,120 | 5,190 | -60 | -1.1% | 104,600 |
| 2018/12/27 | 5,070 | 5,260 | 5,000 | 5,250 | +385 | +7.9% | 161,700 |
| 2018/12/26 | 4,815 | 4,915 | 4,780 | 4,865 | +80 | +1.7% | 161,400 |
| 2018/12/25 | 4,990 | 4,990 | 4,770 | 4,785 | -505 | -9.5% | 122,300 |
| 2018/12/21 | 5,570 | 5,580 | 5,270 | 5,290 | -310 | -5.5% | 126,600 |
| 2018/12/20 | 5,590 | 5,690 | 5,570 | 5,600 | ±0 | ±0% | 204,000 |
| 2018/12/19 | 5,520 | 5,630 | 5,490 | 5,600 | +110 | +2% | 159,700 |
| 2018/12/18 | 5,500 | 5,530 | 5,420 | 5,490 | -80 | -1.4% | 133,500 |
| 2018/12/17 | 5,590 | 5,600 | 5,510 | 5,570 | -90 | -1.6% | 170,700 |
| 2018/12/14 | 5,710 | 5,800 | 5,640 | 5,660 | -50 | -0.9% | 141,100 |
| 2018/12/13 | 5,750 | 5,750 | 5,620 | 5,710 | ±0 | ±0% | 101,100 |
| 2018/12/12 | 5,690 | 5,750 | 5,650 | 5,710 | +60 | +1.1% | 170,500 |
| 2018/12/11 | 5,730 | 5,730 | 5,640 | 5,650 | -90 | -1.6% | 128,500 |
| 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 |
1601～
1650
件表示中 / 3767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 | 463,900円 | +3.5% | +1.6% | 2.59% | 13.01倍 | 0.99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 |
| 長瀬産 | 310,500円 | +1.1% | +0.3% | 3.06% | 10.43倍 | 0.82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 |
| ダイワボＨＤ | 326,700円 | +12.6% | +23.6% | 3.06% | 9.68倍 | 1.92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 |
| 三菱食品 | 632,000円 | - | - | 0.00% | - | 1.26倍 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
| 阪和興 | 636,000円 | +1.8% | -7.9% | 3.93% | 6.35倍 | 0.66倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
市場注目の銘柄
チャート関連のコラム
