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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
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
