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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,100 | 4,158 | 4,100 | 4,102 | -18 | -0.4% | 141,000 |
| 2025/02/14 | 4,120 | 4,160 | 4,092 | 4,120 | ±0 | ±0% | 87,000 |
| 2025/02/13 | 4,120 | 4,191 | 4,103 | 4,120 | +6 | +0.1% | 272,700 |
| 2025/02/12 | 4,141 | 4,150 | 4,104 | 4,114 | -27 | -0.7% | 110,200 |
| 2025/02/10 | 4,138 | 4,141 | 4,095 | 4,141 | -38 | -0.9% | 67,800 |
| 2025/02/07 | 4,183 | 4,195 | 4,159 | 4,179 | -4 | -0.1% | 38,100 |
| 2025/02/06 | 4,175 | 4,220 | 4,155 | 4,183 | +28 | +0.7% | 92,100 |
| 2025/02/05 | 4,178 | 4,193 | 4,137 | 4,155 | +11 | +0.3% | 94,900 |
| 2025/02/04 | 4,297 | 4,299 | 4,127 | 4,144 | -96 | -2.3% | 78,500 |
| 2025/02/03 | 4,205 | 4,285 | 4,205 | 4,240 | -105 | -2.4% | 101,900 |
| 2025/01/31 | 4,328 | 4,354 | 4,294 | 4,345 | +17 | +0.4% | 53,100 |
| 2025/01/30 | 4,282 | 4,351 | 4,282 | 4,328 | +58 | +1.4% | 57,000 |
| 2025/01/29 | 4,304 | 4,307 | 4,261 | 4,270 | -34 | -0.8% | 54,100 |
| 2025/01/28 | 4,283 | 4,325 | 4,283 | 4,304 | +21 | +0.5% | 35,400 |
| 2025/01/27 | 4,263 | 4,284 | 4,247 | 4,283 | +61 | +1.4% | 34,200 |
| 2025/01/24 | 4,251 | 4,273 | 4,222 | 4,222 | +23 | +0.5% | 43,300 |
| 2025/01/23 | 4,182 | 4,225 | 4,182 | 4,199 | -19 | -0.5% | 34,700 |
| 2025/01/22 | 4,226 | 4,253 | 4,217 | 4,218 | -23 | -0.5% | 33,400 |
| 2025/01/21 | 4,212 | 4,241 | 4,205 | 4,241 | +31 | +0.7% | 36,800 |
| 2025/01/20 | 4,170 | 4,233 | 4,170 | 4,210 | +15 | +0.4% | 65,200 |
| 2025/01/17 | 4,228 | 4,236 | 4,166 | 4,195 | -17 | -0.4% | 58,200 |
| 2025/01/16 | 4,270 | 4,270 | 4,198 | 4,212 | -58 | -1.4% | 60,500 |
| 2025/01/15 | 4,200 | 4,282 | 4,200 | 4,270 | +70 | +1.7% | 55,700 |
| 2025/01/14 | 4,282 | 4,282 | 4,170 | 4,200 | -82 | -1.9% | 71,800 |
| 2025/01/10 | 4,284 | 4,303 | 4,237 | 4,282 | -14 | -0.3% | 50,400 |
| 2025/01/09 | 4,350 | 4,370 | 4,266 | 4,296 | -66 | -1.5% | 40,000 |
| 2025/01/08 | 4,392 | 4,400 | 4,344 | 4,362 | -30 | -0.7% | 56,700 |
| 2025/01/07 | 4,362 | 4,418 | 4,297 | 4,392 | +30 | +0.7% | 51,100 |
| 2025/01/06 | 4,372 | 4,406 | 4,344 | 4,362 | ±0 | ±0% | 71,700 |
| 2024/12/30 | 4,398 | 4,402 | 4,346 | 4,362 | -36 | -0.8% | 80,700 |
| 2024/12/27 | 4,371 | 4,409 | 4,334 | 4,398 | +27 | +0.6% | 60,900 |
| 2024/12/26 | 4,330 | 4,385 | 4,330 | 4,371 | +38 | +0.9% | 43,300 |
| 2024/12/25 | 4,362 | 4,365 | 4,211 | 4,333 | -11 | -0.3% | 41,600 |
| 2024/12/24 | 4,399 | 4,399 | 4,344 | 4,344 | -23 | -0.5% | 24,500 |
| 2024/12/23 | 4,374 | 4,417 | 4,365 | 4,367 | -30 | -0.7% | 38,000 |
| 2024/12/20 | 4,401 | 4,430 | 4,394 | 4,397 | +25 | +0.6% | 94,100 |
| 2024/12/19 | 4,261 | 4,400 | 4,261 | 4,372 | +67 | +1.6% | 63,800 |
| 2024/12/18 | 4,349 | 4,361 | 4,297 | 4,305 | -55 | -1.3% | 45,000 |
| 2024/12/17 | 4,354 | 4,403 | 4,342 | 4,360 | +6 | +0.1% | 46,500 |
| 2024/12/16 | 4,372 | 4,372 | 4,334 | 4,354 | -18 | -0.4% | 34,900 |
| 2024/12/13 | 4,411 | 4,439 | 4,352 | 4,372 | -43 | -1% | 79,600 |
| 2024/12/12 | 4,398 | 4,433 | 4,388 | 4,415 | +31 | +0.7% | 68,800 |
| 2024/12/11 | 4,365 | 4,398 | 4,341 | 4,384 | +62 | +1.4% | 72,100 |
| 2024/12/10 | 4,414 | 4,430 | 4,322 | 4,322 | -45 | -1% | 66,000 |
| 2024/12/09 | 4,322 | 4,419 | 4,322 | 4,367 | +45 | +1% | 66,500 |
| 2024/12/06 | 4,315 | 4,326 | 4,280 | 4,322 | +39 | +0.9% | 48,500 |
| 2024/12/05 | 4,307 | 4,307 | 4,261 | 4,283 | -6 | -0.1% | 55,100 |
| 2024/12/04 | 4,293 | 4,346 | 4,235 | 4,289 | -4 | -0.1% | 54,100 |
| 2024/12/03 | 4,315 | 4,334 | 4,245 | 4,293 | -44 | -1% | 75,200 |
| 2024/12/02 | 4,314 | 4,340 | 4,295 | 4,337 | +31 | +0.7% | 45,900 |
51～
100
件表示中 / 3691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 | 395,400円 | +3.3% | +3.8% | 2.66% | 11.08倍 | 0.85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 |
| 岩谷産 | 136,500円 | +6.4% | +10.0% | 2.38% | 5.82倍 | 0.84倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| 長瀬産 | 251,200円 | +4.4% | +15.1% | 3.58% | 9.73倍 | 0.67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 | 534,000円 | +2.6% | +5.1% | 3.46% | 10.16倍 | 1.10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 | 238,500円 | +18.1% | +11.0% | 3.77% | 8.97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
