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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 4,683 | 4,761 | 4,683 | 4,745 | +52 | +1.1% | 51,600 |
| 2023/07/14 | 4,700 | 4,733 | 4,633 | 4,693 | +14 | +0.3% | 89,900 |
| 2023/07/13 | 4,722 | 4,737 | 4,662 | 4,679 | -41 | -0.9% | 78,800 |
| 2023/07/12 | 4,760 | 4,767 | 4,704 | 4,720 | -2 | ±0% | 63,700 |
| 2023/07/11 | 4,793 | 4,805 | 4,694 | 4,722 | -71 | -1.5% | 74,900 |
| 2023/07/10 | 4,780 | 4,828 | 4,752 | 4,793 | +30 | +0.6% | 105,200 |
| 2023/07/07 | 4,693 | 4,792 | 4,680 | 4,763 | +69 | +1.5% | 143,700 |
| 2023/07/06 | 4,672 | 4,727 | 4,642 | 4,694 | -36 | -0.8% | 58,600 |
| 2023/07/05 | 4,676 | 4,734 | 4,649 | 4,730 | +26 | +0.6% | 65,300 |
| 2023/07/04 | 4,785 | 4,794 | 4,696 | 4,704 | -109 | -2.3% | 85,800 |
| 2023/07/03 | 4,773 | 4,839 | 4,771 | 4,813 | +42 | +0.9% | 92,100 |
| 2023/06/30 | 4,819 | 4,819 | 4,758 | 4,771 | -52 | -1.1% | 152,000 |
| 2023/06/29 | 4,893 | 4,896 | 4,778 | 4,823 | -67 | -1.4% | 88,500 |
| 2023/06/28 | 4,848 | 4,909 | 4,801 | 4,890 | +60 | +1.2% | 139,600 |
| 2023/06/27 | 4,823 | 4,847 | 4,758 | 4,830 | +7 | +0.1% | 160,100 |
| 2023/06/26 | 4,780 | 4,860 | 4,687 | 4,823 | +9 | +0.2% | 148,200 |
| 2023/06/23 | 4,955 | 4,964 | 4,794 | 4,814 | -116 | -2.4% | 147,200 |
| 2023/06/22 | 5,005 | 5,022 | 4,926 | 4,930 | -67 | -1.3% | 129,200 |
| 2023/06/21 | 4,929 | 5,070 | 4,929 | 4,997 | +49 | +1% | 158,600 |
| 2023/06/20 | 4,985 | 4,985 | 4,886 | 4,948 | -90 | -1.8% | 147,800 |
| 2023/06/19 | 5,098 | 5,098 | 5,007 | 5,038 | -5 | -0.1% | 110,300 |
| 2023/06/16 | 5,121 | 5,125 | 5,009 | 5,043 | -142 | -2.7% | 114,400 |
| 2023/06/15 | 5,173 | 5,215 | 5,133 | 5,185 | +17 | +0.3% | 87,600 |
| 2023/06/14 | 5,200 | 5,224 | 5,166 | 5,168 | -2 | ±0% | 98,600 |
| 2023/06/13 | 5,191 | 5,197 | 5,106 | 5,170 | +50 | +1% | 97,500 |
| 2023/06/12 | 5,133 | 5,156 | 5,087 | 5,120 | -4 | -0.1% | 66,200 |
| 2023/06/09 | 5,100 | 5,166 | 5,090 | 5,124 | +64 | +1.3% | 105,700 |
| 2023/06/08 | 5,100 | 5,127 | 5,037 | 5,060 | -33 | -0.6% | 95,100 |
| 2023/06/07 | 5,096 | 5,147 | 5,071 | 5,093 | +32 | +0.6% | 132,100 |
| 2023/06/06 | 5,064 | 5,071 | 5,019 | 5,061 | -39 | -0.8% | 71,700 |
| 2023/06/05 | 5,084 | 5,109 | 5,050 | 5,100 | +70 | +1.4% | 90,200 |
| 2023/06/02 | 4,900 | 5,030 | 4,900 | 5,030 | +105 | +2.1% | 84,900 |
| 2023/06/01 | 4,915 | 4,955 | 4,900 | 4,925 | +10 | +0.2% | 82,200 |
| 2023/05/31 | 4,910 | 4,945 | 4,865 | 4,915 | +10 | +0.2% | 265,900 |
| 2023/05/30 | 4,885 | 4,925 | 4,855 | 4,905 | +15 | +0.3% | 118,500 |
| 2023/05/29 | 4,930 | 4,930 | 4,820 | 4,890 | +5 | +0.1% | 112,800 |
| 2023/05/26 | 4,940 | 4,960 | 4,875 | 4,885 | -90 | -1.8% | 123,900 |
| 2023/05/25 | 5,030 | 5,050 | 4,960 | 4,975 | -95 | -1.9% | 101,800 |
| 2023/05/24 | 5,070 | 5,100 | 5,020 | 5,070 | +30 | +0.6% | 77,600 |
| 2023/05/23 | 5,100 | 5,110 | 5,020 | 5,040 | -30 | -0.6% | 93,900 |
| 2023/05/22 | 4,990 | 5,070 | 4,980 | 5,070 | +140 | +2.8% | 80,600 |
| 2023/05/19 | 4,960 | 5,000 | 4,905 | 4,930 | -40 | -0.8% | 113,600 |
| 2023/05/18 | 5,060 | 5,060 | 4,970 | 4,970 | -50 | -1% | 75,500 |
| 2023/05/17 | 5,030 | 5,040 | 5,010 | 5,020 | -70 | -1.4% | 43,700 |
| 2023/05/16 | 5,100 | 5,160 | 5,070 | 5,090 | +50 | +1% | 62,800 |
| 2023/05/15 | 5,010 | 5,090 | 4,975 | 5,040 | +110 | +2.2% | 64,800 |
| 2023/05/12 | 5,060 | 5,060 | 4,865 | 4,930 | -150 | -3% | 150,400 |
| 2023/05/11 | 4,960 | 5,130 | 4,955 | 5,080 | +40 | +0.8% | 71,900 |
| 2023/05/10 | 5,130 | 5,130 | 4,990 | 5,040 | -100 | -1.9% | 53,800 |
| 2023/05/09 | 5,090 | 5,150 | 5,040 | 5,140 | +80 | +1.6% | 52,500 |
501～
550
件表示中 / 3754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 | 440,400円 | +3.5% | +1.6% | 2.72% | 12.35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 | 198,800円 | +1.5% | +3.2% | 3.52% | 13.15倍 | 1.41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 |
| 長瀬産 | 300,300円 | +1.1% | +0.3% | 3.16% | 10.18倍 | 0.80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 |
| 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 |
| ダイワボＨＤ | 282,700円 | +11.4% | +9.4% | 3.54% | 9.51倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
