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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 3,115 | 3,150 | 3,110 | 3,130 | +30 | +1% | 128,500 |
| 2017/03/31 | 3,135 | 3,150 | 3,100 | 3,100 | -25 | -0.8% | 200,800 |
| 2017/03/30 | 3,175 | 3,185 | 3,120 | 3,125 | -60 | -1.9% | 140,500 |
| 2017/03/29 | 3,180 | 3,220 | 3,175 | 3,185 | -10 | -0.3% | 86,100 |
| 2017/03/28 | 3,165 | 3,210 | 3,165 | 3,195 | +50 | +1.6% | 160,300 |
| 2017/03/27 | 3,120 | 3,165 | 3,120 | 3,145 | ±0 | ±0% | 129,400 |
| 2017/03/24 | 3,125 | 3,170 | 3,110 | 3,145 | ±0 | ±0% | 179,000 |
| 2017/03/23 | 3,175 | 3,185 | 3,120 | 3,145 | -20 | -0.6% | 319,600 |
| 2017/03/22 | 3,170 | 3,205 | 3,160 | 3,165 | -60 | -1.9% | 206,000 |
| 2017/03/21 | 3,220 | 3,250 | 3,195 | 3,225 | -15 | -0.5% | 212,900 |
| 2017/03/17 | 3,250 | 3,260 | 3,225 | 3,240 | -40 | -1.2% | 148,200 |
| 2017/03/16 | 3,290 | 3,295 | 3,245 | 3,280 | -50 | -1.5% | 213,900 |
| 2017/03/15 | 3,335 | 3,345 | 3,325 | 3,330 | -5 | -0.1% | 100,900 |
| 2017/03/14 | 3,330 | 3,340 | 3,290 | 3,335 | +15 | +0.5% | 152,500 |
| 2017/03/13 | 3,345 | 3,365 | 3,315 | 3,320 | -45 | -1.3% | 176,600 |
| 2017/03/10 | 3,415 | 3,415 | 3,335 | 3,365 | +20 | +0.6% | 233,000 |
| 2017/03/09 | 3,350 | 3,355 | 3,300 | 3,345 | +5 | +0.1% | 191,100 |
| 2017/03/08 | 3,320 | 3,365 | 3,315 | 3,340 | +55 | +1.7% | 263,100 |
| 2017/03/07 | 3,265 | 3,300 | 3,255 | 3,285 | +20 | +0.6% | 134,300 |
| 2017/03/06 | 3,235 | 3,265 | 3,205 | 3,265 | +15 | +0.5% | 145,700 |
| 2017/03/03 | 3,250 | 3,280 | 3,230 | 3,250 | -25 | -0.8% | 172,800 |
| 2017/03/02 | 3,260 | 3,280 | 3,215 | 3,275 | +45 | +1.4% | 272,700 |
| 2017/03/01 | 3,190 | 3,240 | 3,185 | 3,230 | +50 | +1.6% | 258,100 |
| 2017/02/28 | 3,165 | 3,195 | 3,155 | 3,180 | +35 | +1.1% | 168,700 |
| 2017/02/27 | 3,100 | 3,155 | 3,090 | 3,145 | +25 | +0.8% | 138,800 |
| 2017/02/24 | 3,140 | 3,160 | 3,110 | 3,120 | -45 | -1.4% | 157,400 |
| 2017/02/23 | 3,150 | 3,170 | 3,135 | 3,165 | +20 | +0.6% | 88,500 |
| 2017/02/22 | 3,110 | 3,150 | 3,090 | 3,145 | +35 | +1.1% | 96,800 |
| 2017/02/21 | 3,120 | 3,130 | 3,100 | 3,110 | -25 | -0.8% | 90,600 |
| 2017/02/20 | 3,155 | 3,155 | 3,120 | 3,135 | -5 | -0.2% | 89,400 |
| 2017/02/17 | 3,115 | 3,145 | 3,095 | 3,140 | +30 | +1% | 116,000 |
| 2017/02/16 | 3,110 | 3,120 | 3,095 | 3,110 | ±0 | ±0% | 128,500 |
| 2017/02/15 | 3,105 | 3,125 | 3,090 | 3,110 | +30 | +1% | 138,200 |
| 2017/02/14 | 3,090 | 3,115 | 3,070 | 3,080 | +10 | +0.3% | 209,800 |
| 2017/02/13 | 3,070 | 3,090 | 3,025 | 3,070 | +5 | +0.2% | 122,800 |
| 2017/02/10 | 3,020 | 3,065 | 3,000 | 3,065 | +80 | +2.7% | 150,100 |
| 2017/02/09 | 2,999 | 3,010 | 2,972 | 2,985 | -25 | -0.8% | 192,700 |
| 2017/02/08 | 3,015 | 3,040 | 2,993 | 3,010 | -25 | -0.8% | 201,500 |
| 2017/02/07 | 2,975 | 3,050 | 2,975 | 3,035 | +66 | +2.2% | 208,500 |
| 2017/02/06 | 3,000 | 3,005 | 2,947 | 2,969 | -23 | -0.8% | 199,700 |
| 2017/02/03 | 3,000 | 3,030 | 2,984 | 2,992 | +6 | +0.2% | 181,400 |
| 2017/02/02 | 2,997 | 3,035 | 2,977 | 2,986 | -14 | -0.5% | 273,800 |
| 2017/02/01 | 2,998 | 3,015 | 2,935 | 3,000 | +79 | +2.7% | 334,700 |
| 2017/01/31 | 2,901 | 2,934 | 2,882 | 2,921 | -8 | -0.3% | 137,600 |
| 2017/01/30 | 2,941 | 2,945 | 2,900 | 2,929 | +11 | +0.4% | 113,300 |
| 2017/01/27 | 2,918 | 2,945 | 2,905 | 2,918 | +5 | +0.2% | 199,500 |
| 2017/01/26 | 2,860 | 2,913 | 2,860 | 2,913 | +69 | +2.4% | 175,600 |
| 2017/01/25 | 2,830 | 2,863 | 2,821 | 2,844 | +23 | +0.8% | 136,000 |
| 2017/01/24 | 2,805 | 2,840 | 2,799 | 2,821 | -12 | -0.4% | 151,100 |
| 2017/01/23 | 2,800 | 2,840 | 2,791 | 2,833 | -10 | -0.4% | 122,000 |
2051～
2100
件表示中 / 3768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 | 463,200円 | +3.5% | +1.6% | 2.59% | 12.99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 | 310,800円 | +1.1% | +0.3% | 3.06% | 10.44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 | 325,200円 | +12.6% | +23.6% | 3.08% | 9.64倍 | 1.91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 | 631,000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 | 638,000円 | +1.8% | -7.9% | 3.92% | 6.37倍 | 0.67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
