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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 4,650 | 4,675 | 4,605 | 4,650 | +70 | +1.5% | 54,600 |
| 2021/12/15 | 4,540 | 4,620 | 4,530 | 4,580 | +85 | +1.9% | 67,700 |
| 2021/12/14 | 4,475 | 4,555 | 4,455 | 4,495 | -40 | -0.9% | 66,600 |
| 2021/12/13 | 4,530 | 4,605 | 4,525 | 4,535 | +5 | +0.1% | 50,600 |
| 2021/12/10 | 4,575 | 4,590 | 4,515 | 4,530 | -30 | -0.7% | 65,600 |
| 2021/12/09 | 4,555 | 4,600 | 4,525 | 4,560 | -80 | -1.7% | 72,000 |
| 2021/12/08 | 4,665 | 4,705 | 4,640 | 4,640 | +20 | +0.4% | 92,500 |
| 2021/12/07 | 4,560 | 4,625 | 4,530 | 4,620 | +125 | +2.8% | 90,100 |
| 2021/12/06 | 4,465 | 4,550 | 4,465 | 4,495 | ±0 | ±0% | 57,000 |
| 2021/12/03 | 4,430 | 4,505 | 4,405 | 4,495 | +120 | +2.7% | 57,500 |
| 2021/12/02 | 4,340 | 4,425 | 4,340 | 4,375 | -30 | -0.7% | 87,600 |
| 2021/12/01 | 4,385 | 4,460 | 4,350 | 4,405 | ±0 | ±0% | 102,800 |
| 2021/11/30 | 4,545 | 4,590 | 4,395 | 4,405 | -145 | -3.2% | 143,700 |
| 2021/11/29 | 4,600 | 4,600 | 4,515 | 4,550 | +20 | +0.4% | 82,300 |
| 2021/11/26 | 4,565 | 4,590 | 4,505 | 4,530 | -105 | -2.3% | 76,200 |
| 2021/11/25 | 4,735 | 4,735 | 4,625 | 4,635 | -100 | -2.1% | 66,900 |
| 2021/11/24 | 4,835 | 4,880 | 4,735 | 4,735 | -165 | -3.4% | 66,800 |
| 2021/11/22 | 4,830 | 4,920 | 4,825 | 4,900 | +70 | +1.4% | 58,500 |
| 2021/11/19 | 4,820 | 4,880 | 4,800 | 4,830 | +65 | +1.4% | 85,400 |
| 2021/11/18 | 4,750 | 4,795 | 4,735 | 4,765 | -60 | -1.2% | 68,800 |
| 2021/11/17 | 4,845 | 4,880 | 4,805 | 4,825 | -90 | -1.8% | 75,000 |
| 2021/11/16 | 4,865 | 4,970 | 4,865 | 4,915 | -5 | -0.1% | 78,100 |
| 2021/11/15 | 4,870 | 4,950 | 4,860 | 4,920 | +105 | +2.2% | 58,700 |
| 2021/11/12 | 4,755 | 4,885 | 4,750 | 4,815 | +25 | +0.5% | 83,300 |
| 2021/11/11 | 4,805 | 4,835 | 4,770 | 4,790 | -80 | -1.6% | 50,100 |
| 2021/11/10 | 4,970 | 4,985 | 4,870 | 4,870 | -80 | -1.6% | 52,300 |
| 2021/11/09 | 5,000 | 5,030 | 4,950 | 4,950 | -40 | -0.8% | 61,700 |
| 2021/11/08 | 5,120 | 5,130 | 4,985 | 4,990 | -160 | -3.1% | 67,800 |
| 2021/11/05 | 5,160 | 5,200 | 5,100 | 5,150 | -40 | -0.8% | 51,000 |
| 2021/11/04 | 5,130 | 5,210 | 5,100 | 5,190 | +160 | +3.2% | 147,800 |
| 2021/11/02 | 5,080 | 5,080 | 4,995 | 5,030 | -60 | -1.2% | 55,100 |
| 2021/11/01 | 5,150 | 5,190 | 5,050 | 5,090 | +50 | +1% | 91,000 |
| 2021/10/29 | 5,080 | 5,080 | 4,840 | 5,040 | -140 | -2.7% | 198,800 |
| 2021/10/28 | 5,130 | 5,220 | 5,080 | 5,180 | +10 | +0.2% | 461,000 |
| 2021/10/27 | 5,140 | 5,170 | 5,070 | 5,170 | +10 | +0.2% | 103,900 |
| 2021/10/26 | 5,170 | 5,180 | 5,100 | 5,160 | -20 | -0.4% | 100,800 |
| 2021/10/25 | 5,260 | 5,280 | 5,170 | 5,180 | -40 | -0.8% | 103,800 |
| 2021/10/22 | 5,140 | 5,270 | 5,140 | 5,220 | +40 | +0.8% | 73,200 |
| 2021/10/21 | 5,180 | 5,250 | 5,140 | 5,180 | +40 | +0.8% | 61,800 |
| 2021/10/20 | 5,100 | 5,200 | 5,100 | 5,140 | +40 | +0.8% | 55,400 |
| 2021/10/19 | 5,110 | 5,170 | 5,100 | 5,100 | -70 | -1.4% | 66,200 |
| 2021/10/18 | 5,280 | 5,320 | 5,110 | 5,170 | -120 | -2.3% | 115,100 |
| 2021/10/15 | 5,240 | 5,320 | 5,210 | 5,290 | +90 | +1.7% | 100,700 |
| 2021/10/14 | 5,100 | 5,200 | 5,080 | 5,200 | +100 | +2% | 77,100 |
| 2021/10/13 | 5,100 | 5,120 | 5,080 | 5,100 | +30 | +0.6% | 93,900 |
| 2021/10/12 | 5,100 | 5,150 | 5,070 | 5,070 | -90 | -1.7% | 104,400 |
| 2021/10/11 | 5,120 | 5,160 | 5,090 | 5,160 | +50 | +1% | 99,100 |
| 2021/10/08 | 5,080 | 5,140 | 5,080 | 5,110 | +30 | +0.6% | 137,800 |
| 2021/10/07 | 5,130 | 5,150 | 5,070 | 5,080 | -30 | -0.6% | 90,100 |
| 2021/10/06 | 5,060 | 5,170 | 5,060 | 5,110 | +50 | +1% | 152,600 |
901～
950
件表示中 / 3767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 | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87倍 | 0.98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 | 309,300円 | +1.1% | +0.3% | 3.07% | 10.39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 | 318,300円 | +12.6% | +23.6% | 3.14% | 9.43倍 | 1.87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 | 634,000円 | +1.8% | -7.9% | 3.94% | 6.33倍 | 0.66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
