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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 5,840 | 5,880 | 5,790 | 5,810 | -130 | -2.2% | 42,900 |
| 2021/06/15 | 5,880 | 5,970 | 5,840 | 5,940 | +50 | +0.8% | 49,800 |
| 2021/06/14 | 5,920 | 5,930 | 5,860 | 5,890 | +40 | +0.7% | 25,700 |
| 2021/06/11 | 5,900 | 5,920 | 5,830 | 5,850 | ±0 | ±0% | 77,300 |
| 2021/06/10 | 5,790 | 5,870 | 5,770 | 5,850 | ±0 | ±0% | 71,500 |
| 2021/06/09 | 5,790 | 5,910 | 5,790 | 5,850 | +50 | +0.9% | 65,100 |
| 2021/06/08 | 5,700 | 5,800 | 5,700 | 5,800 | +80 | +1.4% | 42,800 |
| 2021/06/07 | 5,690 | 5,750 | 5,680 | 5,720 | +100 | +1.8% | 55,300 |
| 2021/06/04 | 5,630 | 5,640 | 5,580 | 5,620 | -80 | -1.4% | 61,300 |
| 2021/06/03 | 5,650 | 5,710 | 5,620 | 5,700 | -20 | -0.3% | 31,800 |
| 2021/06/02 | 5,700 | 5,720 | 5,640 | 5,720 | -30 | -0.5% | 60,100 |
| 2021/06/01 | 5,810 | 5,840 | 5,740 | 5,750 | -30 | -0.5% | 39,000 |
| 2021/05/31 | 5,850 | 5,930 | 5,780 | 5,780 | -70 | -1.2% | 43,600 |
| 2021/05/28 | 5,870 | 5,870 | 5,820 | 5,850 | +30 | +0.5% | 51,500 |
| 2021/05/27 | 5,840 | 5,880 | 5,820 | 5,820 | -80 | -1.4% | 119,100 |
| 2021/05/26 | 5,970 | 5,970 | 5,840 | 5,900 | +40 | +0.7% | 68,600 |
| 2021/05/25 | 5,850 | 5,890 | 5,830 | 5,860 | -70 | -1.2% | 62,700 |
| 2021/05/24 | 5,880 | 6,000 | 5,800 | 5,930 | +140 | +2.4% | 92,500 |
| 2021/05/21 | 5,760 | 5,800 | 5,700 | 5,790 | +70 | +1.2% | 53,600 |
| 2021/05/20 | 5,760 | 5,810 | 5,670 | 5,720 | -20 | -0.3% | 79,100 |
| 2021/05/19 | 5,690 | 5,760 | 5,610 | 5,740 | +40 | +0.7% | 88,700 |
| 2021/05/18 | 5,730 | 5,730 | 5,570 | 5,700 | +40 | +0.7% | 96,200 |
| 2021/05/17 | 5,680 | 5,760 | 5,650 | 5,660 | -30 | -0.5% | 96,500 |
| 2021/05/14 | 5,610 | 5,690 | 5,580 | 5,690 | +140 | +2.5% | 78,800 |
| 2021/05/13 | 5,650 | 5,680 | 5,540 | 5,550 | -10 | -0.2% | 86,800 |
| 2021/05/12 | 5,540 | 5,620 | 5,530 | 5,560 | +120 | +2.2% | 92,100 |
| 2021/05/11 | 5,430 | 5,490 | 5,410 | 5,440 | -40 | -0.7% | 83,600 |
| 2021/05/10 | 5,560 | 5,560 | 5,460 | 5,480 | -170 | -3% | 97,600 |
| 2021/05/07 | 5,670 | 5,790 | 5,650 | 5,650 | -90 | -1.6% | 73,900 |
| 2021/05/06 | 5,690 | 5,900 | 5,690 | 5,740 | +50 | +0.9% | 77,900 |
| 2021/04/30 | 5,730 | 5,800 | 5,670 | 5,690 | -40 | -0.7% | 59,900 |
| 2021/04/28 | 5,800 | 5,800 | 5,730 | 5,730 | -60 | -1% | 32,300 |
| 2021/04/27 | 5,850 | 5,860 | 5,770 | 5,790 | -50 | -0.9% | 41,400 |
| 2021/04/26 | 5,920 | 5,940 | 5,820 | 5,840 | -90 | -1.5% | 53,000 |
| 2021/04/23 | 5,860 | 5,970 | 5,840 | 5,930 | +30 | +0.5% | 45,400 |
| 2021/04/22 | 5,900 | 5,910 | 5,820 | 5,900 | +80 | +1.4% | 57,800 |
| 2021/04/21 | 5,870 | 5,870 | 5,790 | 5,820 | -20 | -0.3% | 46,100 |
| 2021/04/20 | 5,910 | 5,920 | 5,830 | 5,840 | -50 | -0.8% | 63,600 |
| 2021/04/19 | 5,930 | 5,960 | 5,880 | 5,890 | +20 | +0.3% | 34,400 |
| 2021/04/16 | 5,830 | 5,920 | 5,800 | 5,870 | +80 | +1.4% | 37,500 |
| 2021/04/15 | 5,740 | 5,790 | 5,690 | 5,790 | +20 | +0.3% | 37,900 |
| 2021/04/14 | 5,850 | 5,870 | 5,760 | 5,770 | -100 | -1.7% | 53,000 |
| 2021/04/13 | 5,860 | 5,950 | 5,850 | 5,870 | +10 | +0.2% | 38,300 |
| 2021/04/12 | 5,920 | 5,930 | 5,790 | 5,860 | +40 | +0.7% | 36,000 |
| 2021/04/09 | 5,820 | 5,870 | 5,800 | 5,820 | +50 | +0.9% | 39,200 |
| 2021/04/08 | 5,870 | 5,880 | 5,760 | 5,770 | -90 | -1.5% | 52,000 |
| 2021/04/07 | 5,900 | 5,920 | 5,830 | 5,860 | +130 | +2.3% | 57,400 |
| 2021/04/06 | 5,830 | 5,870 | 5,720 | 5,730 | -40 | -0.7% | 56,800 |
| 2021/04/05 | 5,830 | 5,850 | 5,750 | 5,770 | -120 | -2% | 51,200 |
| 2021/04/02 | 6,010 | 6,010 | 5,850 | 5,890 | -70 | -1.2% | 39,900 |
951～
1000
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
