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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 5,680 | 5,680 | 5,560 | 5,620 | -120 | -2.1% | 71,400 |
| 2021/01/19 | 5,800 | 5,800 | 5,700 | 5,740 | +10 | +0.2% | 26,700 |
| 2021/01/18 | 5,700 | 5,750 | 5,690 | 5,730 | +50 | +0.9% | 31,500 |
| 2021/01/15 | 5,710 | 5,720 | 5,630 | 5,680 | -80 | -1.4% | 52,000 |
| 2021/01/14 | 5,750 | 5,780 | 5,670 | 5,760 | ±0 | ±0% | 51,100 |
| 2021/01/13 | 5,700 | 5,870 | 5,690 | 5,760 | +40 | +0.7% | 78,400 |
| 2021/01/12 | 5,690 | 5,730 | 5,580 | 5,720 | ±0 | ±0% | 48,900 |
| 2021/01/08 | 5,530 | 5,750 | 5,520 | 5,720 | +20 | +0.4% | 99,700 |
| 2021/01/07 | 5,650 | 5,730 | 5,580 | 5,700 | +150 | +2.7% | 119,600 |
| 2021/01/06 | 5,540 | 5,560 | 5,490 | 5,550 | +30 | +0.5% | 44,300 |
| 2021/01/05 | 5,530 | 5,570 | 5,490 | 5,520 | -10 | -0.2% | 47,900 |
| 2021/01/04 | 5,580 | 5,590 | 5,510 | 5,530 | -80 | -1.4% | 34,300 |
| 2020/12/30 | 5,650 | 5,670 | 5,590 | 5,610 | -90 | -1.6% | 77,400 |
| 2020/12/29 | 5,610 | 5,700 | 5,560 | 5,700 | +110 | +2% | 75,700 |
| 2020/12/28 | 5,670 | 5,690 | 5,550 | 5,590 | -90 | -1.6% | 58,900 |
| 2020/12/25 | 5,660 | 5,710 | 5,650 | 5,680 | +20 | +0.4% | 21,400 |
| 2020/12/24 | 5,570 | 5,680 | 5,570 | 5,660 | +60 | +1.1% | 47,600 |
| 2020/12/23 | 5,580 | 5,620 | 5,530 | 5,600 | +80 | +1.4% | 48,800 |
| 2020/12/22 | 5,680 | 5,720 | 5,500 | 5,520 | -260 | -4.5% | 100,600 |
| 2020/12/21 | 5,770 | 5,870 | 5,760 | 5,780 | -90 | -1.5% | 45,000 |
| 2020/12/18 | 5,780 | 5,920 | 5,730 | 5,870 | +70 | +1.2% | 115,400 |
| 2020/12/17 | 5,770 | 5,810 | 5,600 | 5,800 | +30 | +0.5% | 100,500 |
| 2020/12/16 | 5,790 | 5,820 | 5,700 | 5,770 | +30 | +0.5% | 74,000 |
| 2020/12/15 | 5,860 | 5,860 | 5,740 | 5,740 | -110 | -1.9% | 51,500 |
| 2020/12/14 | 5,920 | 5,970 | 5,850 | 5,850 | +30 | +0.5% | 60,100 |
| 2020/12/11 | 5,670 | 5,840 | 5,670 | 5,820 | +160 | +2.8% | 101,400 |
| 2020/12/10 | 5,630 | 5,730 | 5,590 | 5,660 | +20 | +0.4% | 77,700 |
| 2020/12/09 | 5,340 | 5,650 | 5,300 | 5,640 | +210 | +3.9% | 157,200 |
| 2020/12/08 | 5,560 | 5,560 | 5,410 | 5,430 | -150 | -2.7% | 57,300 |
| 2020/12/07 | 5,710 | 5,710 | 5,570 | 5,580 | -120 | -2.1% | 60,400 |
| 2020/12/04 | 5,840 | 5,890 | 5,690 | 5,700 | -100 | -1.7% | 78,200 |
| 2020/12/03 | 5,810 | 5,840 | 5,730 | 5,800 | -10 | -0.2% | 71,800 |
| 2020/12/02 | 5,960 | 5,960 | 5,800 | 5,810 | -140 | -2.4% | 140,000 |
| 2020/12/01 | 5,990 | 6,040 | 5,890 | 5,950 | -30 | -0.5% | 66,900 |
| 2020/11/30 | 6,110 | 6,110 | 5,910 | 5,980 | -160 | -2.6% | 144,100 |
| 2020/11/27 | 6,050 | 6,160 | 6,040 | 6,140 | +30 | +0.5% | 85,000 |
| 2020/11/26 | 6,030 | 6,150 | 6,030 | 6,110 | +40 | +0.7% | 90,700 |
| 2020/11/25 | 6,070 | 6,210 | 6,010 | 6,070 | +60 | +1% | 110,000 |
| 2020/11/24 | 5,990 | 6,070 | 5,970 | 6,010 | +70 | +1.2% | 94,600 |
| 2020/11/20 | 5,900 | 5,980 | 5,840 | 5,940 | +140 | +2.4% | 113,700 |
| 2020/11/19 | 5,640 | 5,820 | 5,620 | 5,800 | +130 | +2.3% | 82,400 |
| 2020/11/18 | 5,540 | 5,670 | 5,480 | 5,670 | +70 | +1.3% | 64,100 |
| 2020/11/17 | 5,620 | 5,650 | 5,490 | 5,600 | -50 | -0.9% | 64,900 |
| 2020/11/16 | 5,720 | 5,780 | 5,550 | 5,650 | ±0 | ±0% | 127,700 |
| 2020/11/13 | 5,830 | 5,840 | 5,570 | 5,650 | -180 | -3.1% | 68,400 |
| 2020/11/12 | 5,760 | 5,850 | 5,750 | 5,830 | +10 | +0.2% | 61,900 |
| 2020/11/11 | 5,780 | 5,860 | 5,740 | 5,820 | +160 | +2.8% | 61,800 |
| 2020/11/10 | 5,630 | 5,730 | 5,600 | 5,660 | +60 | +1.1% | 96,800 |
| 2020/11/09 | 5,630 | 5,660 | 5,510 | 5,600 | ±0 | ±0% | 87,700 |
| 2020/11/06 | 5,620 | 5,640 | 5,550 | 5,600 | -10 | -0.2% | 66,300 |
1051～
1100
件表示中 / 3694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 | 417,200円 | +3.3% | +3.8% | 2.52% | 11.69倍 | 0.90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 | 265,700円 | +4.4% | +15.1% | 3.39% | 10.29倍 | 0.71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 | 632,000円 | +2.6% | +5.1% | 2.93% | 12.02倍 | 1.31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 |
| メタプラネット | 52,300円 | +220.2% | +33.5% | 0.00% | 36.94倍 | 14.17倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| ダイワボＨＤ | 242,100円 | +18.1% | +11.0% | 3.72% | 9.10倍 | 1.55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
