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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,815 | 3,870 | 3,805 | 3,860 | +35 | +0.9% | 129,100 |
| 2017/07/10 | 3,845 | 3,850 | 3,780 | 3,825 | -20 | -0.5% | 129,500 |
| 2017/07/07 | 3,795 | 3,850 | 3,785 | 3,845 | +25 | +0.7% | 167,800 |
| 2017/07/06 | 3,785 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 106,000 |
| 2017/07/05 | 3,785 | 3,810 | 3,760 | 3,810 | +25 | +0.7% | 103,600 |
| 2017/07/04 | 3,850 | 3,860 | 3,775 | 3,785 | -35 | -0.9% | 154,300 |
| 2017/07/03 | 3,785 | 3,830 | 3,780 | 3,820 | +35 | +0.9% | 76,600 |
| 2017/06/30 | 3,825 | 3,825 | 3,765 | 3,785 | -55 | -1.4% | 184,200 |
| 2017/06/29 | 3,805 | 3,840 | 3,780 | 3,840 | +55 | +1.5% | 149,600 |
| 2017/06/28 | 3,805 | 3,810 | 3,760 | 3,785 | -30 | -0.8% | 166,700 |
| 2017/06/27 | 3,805 | 3,820 | 3,770 | 3,815 | +10 | +0.3% | 130,000 |
| 2017/06/26 | 3,800 | 3,815 | 3,780 | 3,805 | -20 | -0.5% | 137,100 |
| 2017/06/23 | 3,865 | 3,905 | 3,815 | 3,825 | -40 | -1% | 190,800 |
| 2017/06/22 | 3,860 | 3,875 | 3,830 | 3,865 | +5 | +0.1% | 144,300 |
| 2017/06/21 | 3,860 | 3,895 | 3,840 | 3,860 | +5 | +0.1% | 119,800 |
| 2017/06/20 | 3,860 | 3,885 | 3,840 | 3,855 | +30 | +0.8% | 124,600 |
| 2017/06/19 | 3,790 | 3,835 | 3,775 | 3,825 | +35 | +0.9% | 120,600 |
| 2017/06/16 | 3,790 | 3,810 | 3,750 | 3,790 | -10 | -0.3% | 202,500 |
| 2017/06/15 | 3,795 | 3,845 | 3,765 | 3,800 | -10 | -0.3% | 215,000 |
| 2017/06/14 | 3,805 | 3,870 | 3,805 | 3,810 | ±0 | ±0% | 150,200 |
| 2017/06/13 | 3,810 | 3,875 | 3,800 | 3,810 | -30 | -0.8% | 152,500 |
| 2017/06/12 | 3,830 | 3,845 | 3,795 | 3,840 | +20 | +0.5% | 135,200 |
| 2017/06/09 | 3,765 | 3,855 | 3,765 | 3,820 | -55 | -1.4% | 435,000 |
| 2017/06/08 | 3,995 | 4,000 | 3,870 | 3,875 | -175 | -4.3% | 503,800 |
| 2017/06/07 | 4,045 | 4,105 | 4,025 | 4,050 | -20 | -0.5% | 240,000 |
| 2017/06/06 | 4,080 | 4,095 | 4,050 | 4,070 | -10 | -0.2% | 188,400 |
| 2017/06/05 | 3,960 | 4,115 | 3,950 | 4,080 | +100 | +2.5% | 274,600 |
| 2017/06/02 | 3,980 | 4,000 | 3,955 | 3,980 | -10 | -0.3% | 227,900 |
| 2017/06/01 | 3,945 | 4,000 | 3,915 | 3,990 | +90 | +2.3% | 275,300 |
| 2017/05/31 | 3,830 | 3,930 | 3,825 | 3,900 | +120 | +3.2% | 425,100 |
| 2017/05/30 | 3,780 | 3,795 | 3,740 | 3,780 | +15 | +0.4% | 189,500 |
| 2017/05/29 | 3,660 | 3,765 | 3,640 | 3,765 | +155 | +4.3% | 248,800 |
| 2017/05/26 | 3,640 | 3,650 | 3,590 | 3,610 | -40 | -1.1% | 155,400 |
| 2017/05/25 | 3,610 | 3,665 | 3,605 | 3,650 | +40 | +1.1% | 148,000 |
| 2017/05/24 | 3,640 | 3,650 | 3,590 | 3,610 | -10 | -0.3% | 129,300 |
| 2017/05/23 | 3,575 | 3,635 | 3,575 | 3,620 | +50 | +1.4% | 183,400 |
| 2017/05/22 | 3,600 | 3,610 | 3,545 | 3,570 | -35 | -1% | 154,200 |
| 2017/05/19 | 3,675 | 3,695 | 3,595 | 3,605 | -75 | -2% | 285,900 |
| 2017/05/18 | 3,620 | 3,690 | 3,605 | 3,680 | +25 | +0.7% | 238,200 |
| 2017/05/17 | 3,650 | 3,665 | 3,595 | 3,655 | +130 | +3.7% | 355,500 |
| 2017/05/16 | 3,505 | 3,535 | 3,470 | 3,525 | +80 | +2.3% | 214,900 |
| 2017/05/15 | 3,370 | 3,445 | 3,345 | 3,445 | +45 | +1.3% | 302,800 |
| 2017/05/12 | 3,410 | 3,420 | 3,390 | 3,400 | -10 | -0.3% | 105,200 |
| 2017/05/11 | 3,435 | 3,435 | 3,410 | 3,410 | -20 | -0.6% | 119,800 |
| 2017/05/10 | 3,460 | 3,470 | 3,420 | 3,430 | -20 | -0.6% | 161,000 |
| 2017/05/09 | 3,445 | 3,465 | 3,420 | 3,450 | ±0 | ±0% | 149,000 |
| 2017/05/08 | 3,350 | 3,450 | 3,350 | 3,450 | +100 | +3% | 248,900 |
| 2017/05/02 | 3,300 | 3,350 | 3,295 | 3,350 | +50 | +1.5% | 192,600 |
| 2017/05/01 | 3,290 | 3,320 | 3,280 | 3,300 | +10 | +0.3% | 94,600 |
| 2017/04/28 | 3,295 | 3,295 | 3,255 | 3,290 | -5 | -0.2% | 123,100 |
1801～
1850
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
