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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,220 | 4,280 | 4,210 | 4,235 | ±0 | ±0% | 139,000 |
| 2017/09/21 | 4,280 | 4,300 | 4,195 | 4,235 | -50 | -1.2% | 182,500 |
| 2017/09/20 | 4,305 | 4,305 | 4,255 | 4,285 | -35 | -0.8% | 163,300 |
| 2017/09/19 | 4,250 | 4,320 | 4,225 | 4,320 | +70 | +1.6% | 197,600 |
| 2017/09/15 | 4,235 | 4,260 | 4,165 | 4,250 | +10 | +0.2% | 608,200 |
| 2017/09/14 | 4,255 | 4,260 | 4,220 | 4,240 | -35 | -0.8% | 107,200 |
| 2017/09/13 | 4,290 | 4,315 | 4,230 | 4,275 | +20 | +0.5% | 135,300 |
| 2017/09/12 | 4,260 | 4,265 | 4,230 | 4,255 | +15 | +0.4% | 108,200 |
| 2017/09/11 | 4,300 | 4,310 | 4,225 | 4,240 | -10 | -0.2% | 120,700 |
| 2017/09/08 | 4,255 | 4,305 | 4,215 | 4,250 | -10 | -0.2% | 141,100 |
| 2017/09/07 | 4,215 | 4,265 | 4,210 | 4,260 | +45 | +1.1% | 135,000 |
| 2017/09/06 | 4,185 | 4,235 | 4,165 | 4,215 | -20 | -0.5% | 188,500 |
| 2017/09/05 | 4,295 | 4,295 | 4,200 | 4,235 | -75 | -1.7% | 167,300 |
| 2017/09/04 | 4,340 | 4,385 | 4,280 | 4,310 | -55 | -1.3% | 127,000 |
| 2017/09/01 | 4,355 | 4,375 | 4,310 | 4,365 | +10 | +0.2% | 81,700 |
| 2017/08/31 | 4,310 | 4,355 | 4,290 | 4,355 | +60 | +1.4% | 152,300 |
| 2017/08/30 | 4,190 | 4,300 | 4,170 | 4,295 | +110 | +2.6% | 140,200 |
| 2017/08/29 | 4,180 | 4,210 | 4,140 | 4,185 | -20 | -0.5% | 98,600 |
| 2017/08/28 | 4,210 | 4,230 | 4,180 | 4,205 | +15 | +0.4% | 77,500 |
| 2017/08/25 | 4,170 | 4,195 | 4,150 | 4,190 | +5 | +0.1% | 89,900 |
| 2017/08/24 | 4,175 | 4,220 | 4,175 | 4,185 | +5 | +0.1% | 78,400 |
| 2017/08/23 | 4,200 | 4,250 | 4,140 | 4,180 | +50 | +1.2% | 126,800 |
| 2017/08/22 | 4,130 | 4,160 | 4,110 | 4,130 | +5 | +0.1% | 61,700 |
| 2017/08/21 | 4,125 | 4,170 | 4,095 | 4,125 | +25 | +0.6% | 78,600 |
| 2017/08/18 | 4,075 | 4,115 | 4,050 | 4,100 | -25 | -0.6% | 125,900 |
| 2017/08/17 | 4,125 | 4,165 | 4,115 | 4,125 | +5 | +0.1% | 104,300 |
| 2017/08/16 | 4,105 | 4,180 | 4,105 | 4,120 | +25 | +0.6% | 128,200 |
| 2017/08/15 | 4,100 | 4,110 | 4,070 | 4,095 | +5 | +0.1% | 140,400 |
| 2017/08/14 | 4,060 | 4,095 | 4,045 | 4,090 | -30 | -0.7% | 107,200 |
| 2017/08/10 | 4,110 | 4,155 | 4,095 | 4,120 | -10 | -0.2% | 118,700 |
| 2017/08/09 | 4,130 | 4,135 | 4,075 | 4,130 | -50 | -1.2% | 218,900 |
| 2017/08/08 | 4,170 | 4,205 | 4,130 | 4,180 | +15 | +0.4% | 222,500 |
| 2017/08/07 | 4,170 | 4,175 | 4,130 | 4,165 | +20 | +0.5% | 157,500 |
| 2017/08/04 | 4,150 | 4,160 | 4,080 | 4,145 | +5 | +0.1% | 320,800 |
| 2017/08/03 | 4,095 | 4,165 | 4,070 | 4,140 | +40 | +1% | 348,400 |
| 2017/08/02 | 3,995 | 4,125 | 3,980 | 4,100 | +110 | +2.8% | 373,200 |
| 2017/08/01 | 3,990 | 4,000 | 3,945 | 3,990 | -10 | -0.3% | 270,100 |
| 2017/07/31 | 3,915 | 4,015 | 3,885 | 4,000 | +295 | +8% | 367,600 |
| 2017/07/28 | 3,785 | 3,785 | 3,700 | 3,705 | -95 | -2.5% | 214,500 |
| 2017/07/27 | 3,865 | 3,865 | 3,800 | 3,800 | -80 | -2.1% | 138,000 |
| 2017/07/26 | 3,945 | 3,980 | 3,875 | 3,880 | -55 | -1.4% | 192,400 |
| 2017/07/25 | 3,915 | 3,940 | 3,900 | 3,935 | +45 | +1.2% | 104,600 |
| 2017/07/24 | 3,800 | 3,895 | 3,800 | 3,890 | +80 | +2.1% | 137,700 |
| 2017/07/21 | 3,880 | 3,885 | 3,780 | 3,810 | -95 | -2.4% | 188,900 |
| 2017/07/20 | 3,865 | 3,915 | 3,860 | 3,905 | +35 | +0.9% | 77,100 |
| 2017/07/19 | 3,860 | 3,910 | 3,850 | 3,870 | -10 | -0.3% | 96,300 |
| 2017/07/18 | 3,930 | 3,930 | 3,840 | 3,880 | -55 | -1.4% | 191,300 |
| 2017/07/14 | 3,860 | 3,940 | 3,860 | 3,935 | +75 | +1.9% | 186,300 |
| 2017/07/13 | 3,855 | 3,880 | 3,840 | 3,860 | +15 | +0.4% | 119,600 |
| 2017/07/12 | 3,870 | 3,915 | 3,835 | 3,845 | -15 | -0.4% | 147,000 |
1751～
1800
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
