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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 5,120 | 5,170 | 5,050 | 5,060 | ±0 | ±0% | 152,600 |
| 2021/10/04 | 5,100 | 5,110 | 5,030 | 5,060 | -40 | -0.8% | 99,400 |
| 2021/10/01 | 5,080 | 5,110 | 5,030 | 5,100 | +50 | +1% | 184,000 |
| 2021/09/30 | 5,090 | 5,140 | 5,040 | 5,050 | -20 | -0.4% | 122,900 |
| 2021/09/29 | 5,020 | 5,110 | 5,020 | 5,070 | -40 | -0.8% | 109,500 |
| 2021/09/28 | 5,120 | 5,130 | 5,060 | 5,110 | +10 | +0.2% | 84,100 |
| 2021/09/27 | 5,190 | 5,190 | 5,080 | 5,100 | -90 | -1.7% | 89,400 |
| 2021/09/24 | 5,160 | 5,220 | 5,110 | 5,190 | +70 | +1.4% | 154,400 |
| 2021/09/22 | 5,190 | 5,250 | 5,120 | 5,120 | -10 | -0.2% | 231,400 |
| 2021/09/21 | 5,160 | 5,180 | 5,100 | 5,130 | +20 | +0.4% | 194,200 |
| 2021/09/17 | 5,220 | 5,220 | 5,080 | 5,110 | -10 | -0.2% | 202,700 |
| 2021/09/16 | 5,110 | 5,160 | 5,080 | 5,120 | +155 | +3.1% | 142,800 |
| 2021/09/15 | 4,910 | 5,000 | 4,910 | 4,965 | -15 | -0.3% | 92,000 |
| 2021/09/14 | 4,960 | 5,010 | 4,950 | 4,980 | +65 | +1.3% | 110,700 |
| 2021/09/13 | 4,920 | 4,920 | 4,850 | 4,915 | -5 | -0.1% | 129,800 |
| 2021/09/10 | 4,910 | 4,950 | 4,895 | 4,920 | +60 | +1.2% | 135,300 |
| 2021/09/09 | 4,865 | 4,940 | 4,845 | 4,860 | -55 | -1.1% | 68,500 |
| 2021/09/08 | 4,925 | 4,950 | 4,880 | 4,915 | +90 | +1.9% | 119,700 |
| 2021/09/07 | 4,855 | 4,910 | 4,810 | 4,825 | +35 | +0.7% | 74,500 |
| 2021/09/06 | 4,830 | 4,875 | 4,780 | 4,790 | -15 | -0.3% | 72,400 |
| 2021/09/03 | 4,795 | 4,855 | 4,760 | 4,805 | +80 | +1.7% | 155,900 |
| 2021/09/02 | 4,740 | 4,785 | 4,685 | 4,725 | -20 | -0.4% | 114,700 |
| 2021/09/01 | 4,750 | 4,785 | 4,690 | 4,745 | -45 | -0.9% | 148,000 |
| 2021/08/31 | 4,800 | 4,845 | 4,770 | 4,790 | -10 | -0.2% | 136,900 |
| 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 |
951～
1000
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
