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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,250 | 1,267 | 1,243 | 1,251 | -8 | -0.6% | 197,700 |
| 2014/04/04 | 1,232 | 1,270 | 1,222 | 1,259 | +2 | +0.2% | 278,700 |
| 2014/04/03 | 1,239 | 1,268 | 1,231 | 1,257 | +16 | +1.3% | 368,500 |
| 2014/04/02 | 1,163 | 1,248 | 1,162 | 1,241 | +89 | +7.7% | 761,300 |
| 2014/04/01 | 1,163 | 1,170 | 1,145 | 1,152 | -25 | -2.1% | 518,200 |
| 2014/03/31 | 1,192 | 1,192 | 1,156 | 1,177 | -16 | -1.3% | 491,000 |
| 2014/03/28 | 1,170 | 1,194 | 1,151 | 1,193 | +2 | +0.2% | 327,700 |
| 2014/03/27 | 1,196 | 1,205 | 1,152 | 1,191 | -24 | -2% | 331,700 |
| 2014/03/26 | 1,245 | 1,245 | 1,210 | 1,215 | -27 | -2.2% | 276,200 |
| 2014/03/25 | 1,268 | 1,276 | 1,235 | 1,242 | -32 | -2.5% | 218,200 |
| 2014/03/24 | 1,284 | 1,317 | 1,267 | 1,274 | -12 | -0.9% | 150,000 |
| 2014/03/20 | 1,307 | 1,307 | 1,277 | 1,286 | -15 | -1.2% | 104,000 |
| 2014/03/19 | 1,302 | 1,307 | 1,287 | 1,301 | -10 | -0.8% | 92,800 |
| 2014/03/18 | 1,321 | 1,326 | 1,305 | 1,311 | +9 | +0.7% | 51,100 |
| 2014/03/17 | 1,316 | 1,327 | 1,298 | 1,302 | -22 | -1.7% | 64,500 |
| 2014/03/14 | 1,327 | 1,336 | 1,313 | 1,324 | -31 | -2.3% | 159,100 |
| 2014/03/13 | 1,326 | 1,361 | 1,326 | 1,355 | +15 | +1.1% | 52,500 |
| 2014/03/12 | 1,340 | 1,349 | 1,326 | 1,340 | -21 | -1.5% | 67,700 |
| 2014/03/11 | 1,365 | 1,365 | 1,341 | 1,361 | +12 | +0.9% | 59,500 |
| 2014/03/10 | 1,358 | 1,361 | 1,340 | 1,349 | -27 | -2% | 53,800 |
| 2014/03/07 | 1,381 | 1,385 | 1,350 | 1,376 | -2 | -0.1% | 92,700 |
| 2014/03/06 | 1,372 | 1,379 | 1,355 | 1,378 | +10 | +0.7% | 91,300 |
| 2014/03/05 | 1,365 | 1,372 | 1,344 | 1,368 | +3 | +0.2% | 80,400 |
| 2014/03/04 | 1,332 | 1,368 | 1,330 | 1,365 | +23 | +1.7% | 54,900 |
| 2014/03/03 | 1,331 | 1,350 | 1,313 | 1,342 | +1 | +0.1% | 55,700 |
| 2014/02/28 | 1,346 | 1,350 | 1,309 | 1,341 | -3 | -0.2% | 101,900 |
| 2014/02/27 | 1,359 | 1,360 | 1,335 | 1,344 | -21 | -1.5% | 65,500 |
| 2014/02/26 | 1,356 | 1,372 | 1,346 | 1,365 | -5 | -0.4% | 61,500 |
| 2014/02/25 | 1,373 | 1,380 | 1,356 | 1,370 | +9 | +0.7% | 55,900 |
| 2014/02/24 | 1,370 | 1,375 | 1,341 | 1,361 | -11 | -0.8% | 43,400 |
| 2014/02/21 | 1,346 | 1,375 | 1,346 | 1,372 | +32 | +2.4% | 59,700 |
| 2014/02/20 | 1,347 | 1,357 | 1,330 | 1,340 | -2 | -0.1% | 43,900 |
| 2014/02/19 | 1,344 | 1,358 | 1,328 | 1,342 | -12 | -0.9% | 36,900 |
| 2014/02/18 | 1,326 | 1,357 | 1,319 | 1,354 | +19 | +1.4% | 64,700 |
| 2014/02/17 | 1,315 | 1,339 | 1,300 | 1,335 | +14 | +1.1% | 48,700 |
| 2014/02/14 | 1,335 | 1,337 | 1,299 | 1,321 | -15 | -1.1% | 63,700 |
| 2014/02/13 | 1,335 | 1,345 | 1,322 | 1,336 | +10 | +0.8% | 71,600 |
| 2014/02/12 | 1,334 | 1,338 | 1,315 | 1,326 | +2 | +0.2% | 55,000 |
| 2014/02/10 | 1,329 | 1,344 | 1,317 | 1,324 | ±0 | ±0% | 35,600 |
| 2014/02/07 | 1,299 | 1,329 | 1,298 | 1,324 | +34 | +2.6% | 60,200 |
| 2014/02/06 | 1,291 | 1,298 | 1,276 | 1,290 | +7 | +0.5% | 54,900 |
| 2014/02/05 | 1,300 | 1,317 | 1,267 | 1,283 | -6 | -0.5% | 102,300 |
| 2014/02/04 | 1,328 | 1,328 | 1,285 | 1,289 | -67 | -4.9% | 136,800 |
| 2014/02/03 | 1,378 | 1,378 | 1,341 | 1,356 | -22 | -1.6% | 75,100 |
| 2014/01/31 | 1,394 | 1,394 | 1,361 | 1,378 | +1 | +0.1% | 123,800 |
| 2014/01/30 | 1,327 | 1,378 | 1,320 | 1,377 | +13 | +1% | 190,700 |
| 2014/01/29 | 1,324 | 1,375 | 1,324 | 1,364 | +70 | +5.4% | 155,700 |
| 2014/01/28 | 1,292 | 1,316 | 1,291 | 1,294 | +2 | +0.2% | 125,000 |
| 2014/01/27 | 1,297 | 1,307 | 1,281 | 1,292 | -27 | -2% | 152,200 |
| 2014/01/24 | 1,337 | 1,344 | 1,312 | 1,319 | -48 | -3.5% | 232,200 |
2601～
2650
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
