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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 4,820 | 4,825 | 4,765 | 4,800 | -5 | -0.1% | 96,000 |
| 2021/08/27 | 4,760 | 4,815 | 4,760 | 4,805 | +10 | +0.2% | 67,200 |
| 2021/08/26 | 4,765 | 4,830 | 4,765 | 4,795 | -5 | -0.1% | 66,500 |
| 2021/08/25 | 4,805 | 4,840 | 4,780 | 4,800 | +20 | +0.4% | 117,100 |
| 2021/08/24 | 4,690 | 4,790 | 4,690 | 4,780 | +35 | +0.7% | 63,800 |
| 2021/08/23 | 4,735 | 4,790 | 4,735 | 4,745 | +10 | +0.2% | 68,700 |
| 2021/08/20 | 4,815 | 4,850 | 4,715 | 4,735 | -30 | -0.6% | 75,000 |
| 2021/08/19 | 4,780 | 4,810 | 4,765 | 4,765 | -80 | -1.7% | 62,500 |
| 2021/08/18 | 4,785 | 4,875 | 4,750 | 4,845 | +100 | +2.1% | 72,600 |
| 2021/08/17 | 4,810 | 4,810 | 4,730 | 4,745 | -80 | -1.7% | 104,900 |
| 2021/08/16 | 4,855 | 4,875 | 4,810 | 4,825 | -100 | -2% | 72,100 |
| 2021/08/13 | 4,940 | 4,965 | 4,915 | 4,925 | -40 | -0.8% | 36,600 |
| 2021/08/12 | 4,970 | 5,000 | 4,940 | 4,965 | -55 | -1.1% | 59,500 |
| 2021/08/11 | 5,050 | 5,050 | 4,960 | 5,020 | +10 | +0.2% | 59,800 |
| 2021/08/10 | 5,040 | 5,060 | 4,990 | 5,010 | -80 | -1.6% | 72,000 |
| 2021/08/06 | 5,150 | 5,180 | 5,070 | 5,090 | -10 | -0.2% | 74,100 |
| 2021/08/05 | 5,130 | 5,180 | 5,030 | 5,100 | -100 | -1.9% | 127,600 |
| 2021/08/04 | 5,200 | 5,230 | 5,180 | 5,200 | +20 | +0.4% | 111,600 |
| 2021/08/03 | 5,290 | 5,300 | 5,140 | 5,180 | -30 | -0.6% | 127,100 |
| 2021/08/02 | 5,170 | 5,240 | 5,130 | 5,210 | +140 | +2.8% | 129,600 |
| 2021/07/30 | 5,140 | 5,210 | 5,070 | 5,070 | -40 | -0.8% | 176,400 |
| 2021/07/29 | 5,060 | 5,120 | 5,050 | 5,110 | +10 | +0.2% | 70,000 |
| 2021/07/28 | 5,040 | 5,150 | 5,040 | 5,100 | +10 | +0.2% | 60,100 |
| 2021/07/27 | 5,160 | 5,160 | 5,090 | 5,090 | -60 | -1.2% | 103,900 |
| 2021/07/26 | 5,120 | 5,180 | 5,090 | 5,150 | +120 | +2.4% | 116,300 |
| 2021/07/21 | 5,030 | 5,070 | 5,000 | 5,030 | +45 | +0.9% | 98,500 |
| 2021/07/20 | 4,940 | 5,000 | 4,915 | 4,985 | -55 | -1.1% | 108,800 |
| 2021/07/19 | 5,020 | 5,080 | 5,010 | 5,040 | -50 | -1% | 70,900 |
| 2021/07/16 | 5,050 | 5,100 | 5,030 | 5,090 | -20 | -0.4% | 119,200 |
| 2021/07/15 | 5,170 | 5,230 | 5,100 | 5,110 | -70 | -1.4% | 113,000 |
| 2021/07/14 | 5,230 | 5,240 | 5,160 | 5,180 | -100 | -1.9% | 126,000 |
| 2021/07/13 | 5,390 | 5,420 | 5,270 | 5,280 | -70 | -1.3% | 83,600 |
| 2021/07/12 | 5,300 | 5,420 | 5,290 | 5,350 | +150 | +2.9% | 106,000 |
| 2021/07/09 | 5,220 | 5,240 | 5,110 | 5,200 | -110 | -2.1% | 177,300 |
| 2021/07/08 | 5,330 | 5,400 | 5,310 | 5,310 | -70 | -1.3% | 55,900 |
| 2021/07/07 | 5,390 | 5,460 | 5,360 | 5,380 | -120 | -2.2% | 66,100 |
| 2021/07/06 | 5,540 | 5,550 | 5,450 | 5,500 | -40 | -0.7% | 56,600 |
| 2021/07/05 | 5,600 | 5,600 | 5,530 | 5,540 | -70 | -1.2% | 33,100 |
| 2021/07/02 | 5,650 | 5,660 | 5,590 | 5,610 | -50 | -0.9% | 64,600 |
| 2021/07/01 | 5,690 | 5,730 | 5,650 | 5,660 | -100 | -1.7% | 37,600 |
| 2021/06/30 | 5,790 | 5,850 | 5,760 | 5,760 | ±0 | ±0% | 67,800 |
| 2021/06/29 | 5,660 | 5,760 | 5,660 | 5,760 | +50 | +0.9% | 46,200 |
| 2021/06/28 | 5,700 | 5,720 | 5,680 | 5,710 | +60 | +1.1% | 24,700 |
| 2021/06/25 | 5,650 | 5,720 | 5,630 | 5,650 | -40 | -0.7% | 49,300 |
| 2021/06/24 | 5,600 | 5,730 | 5,600 | 5,690 | ±0 | ±0% | 52,400 |
| 2021/06/23 | 5,690 | 5,750 | 5,630 | 5,690 | -60 | -1% | 100,600 |
| 2021/06/22 | 5,680 | 5,800 | 5,670 | 5,750 | +150 | +2.7% | 130,500 |
| 2021/06/21 | 5,640 | 5,650 | 5,590 | 5,600 | -90 | -1.6% | 86,800 |
| 2021/06/18 | 5,790 | 5,830 | 5,660 | 5,690 | -180 | -3.1% | 113,300 |
| 2021/06/17 | 5,830 | 5,900 | 5,830 | 5,870 | +60 | +1% | 56,600 |
901～
950
件表示中 / 3693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 | 397,500円 | +3.3% | +3.8% | 2.64% | 11.14倍 | 0.86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 | 180,400円 | +1.1% | -32.2% | 3.88% | 10.73倍 | 1.30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 | 255,600円 | +4.4% | +15.1% | 3.52% | 9.90倍 | 0.69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 | 541,000円 | +2.6% | +5.1% | 3.42% | 10.29倍 | 1.12倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| ダイワボＨＤ | 237,400円 | +18.1% | +11.0% | 3.79% | 8.92倍 | 1.52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
