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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 5,760 | 5,820 | 5,690 | 5,750 | ±0 | ±0% | 65,700 |
| 2020/10/20 | 5,810 | 5,830 | 5,720 | 5,750 | -110 | -1.9% | 64,500 |
| 2020/10/19 | 5,620 | 5,880 | 5,620 | 5,860 | +290 | +5.2% | 133,100 |
| 2020/10/16 | 5,590 | 5,620 | 5,540 | 5,570 | -40 | -0.7% | 64,200 |
| 2020/10/15 | 5,640 | 5,690 | 5,590 | 5,610 | -50 | -0.9% | 53,700 |
| 2020/10/14 | 5,520 | 5,670 | 5,500 | 5,660 | +130 | +2.4% | 74,700 |
| 2020/10/13 | 5,550 | 5,600 | 5,500 | 5,530 | +10 | +0.2% | 71,000 |
| 2020/10/12 | 5,560 | 5,640 | 5,490 | 5,520 | -70 | -1.3% | 81,700 |
| 2020/10/09 | 5,510 | 5,590 | 5,470 | 5,590 | +110 | +2% | 203,500 |
| 2020/10/08 | 5,450 | 5,520 | 5,390 | 5,480 | +90 | +1.7% | 98,000 |
| 2020/10/07 | 5,410 | 5,440 | 5,360 | 5,390 | -90 | -1.6% | 92,700 |
| 2020/10/06 | 5,490 | 5,490 | 5,390 | 5,480 | +40 | +0.7% | 79,000 |
| 2020/10/05 | 5,390 | 5,500 | 5,370 | 5,440 | +110 | +2.1% | 103,200 |
| 2020/10/02 | 5,310 | 5,390 | 5,290 | 5,330 | - | - | 91,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,470 | 5,480 | 5,310 | 5,310 | -220 | -4% | 85,100 |
| 2020/09/29 | 5,500 | 5,550 | 5,410 | 5,530 | -20 | -0.4% | 77,900 |
| 2020/09/28 | 5,560 | 5,560 | 5,460 | 5,550 | +80 | +1.5% | 139,100 |
| 2020/09/25 | 5,450 | 5,470 | 5,380 | 5,470 | -20 | -0.4% | 128,200 |
| 2020/09/24 | 5,560 | 5,590 | 5,480 | 5,490 | -110 | -2% | 78,700 |
| 2020/09/23 | 5,600 | 5,610 | 5,560 | 5,600 | -130 | -2.3% | 79,400 |
| 2020/09/18 | 5,770 | 5,770 | 5,680 | 5,730 | ±0 | ±0% | 93,400 |
| 2020/09/17 | 5,710 | 5,760 | 5,660 | 5,730 | -30 | -0.5% | 46,500 |
| 2020/09/16 | 5,840 | 5,840 | 5,730 | 5,760 | +10 | +0.2% | 54,400 |
| 2020/09/15 | 5,890 | 5,900 | 5,730 | 5,750 | -130 | -2.2% | 53,700 |
| 2020/09/14 | 5,890 | 5,920 | 5,850 | 5,880 | +30 | +0.5% | 43,700 |
| 2020/09/11 | 5,820 | 5,860 | 5,770 | 5,850 | +30 | +0.5% | 76,400 |
| 2020/09/10 | 5,800 | 5,860 | 5,790 | 5,820 | ±0 | ±0% | 65,100 |
| 2020/09/09 | 5,780 | 5,910 | 5,740 | 5,820 | -20 | -0.3% | 79,100 |
| 2020/09/08 | 5,850 | 5,890 | 5,750 | 5,840 | +50 | +0.9% | 55,700 |
| 2020/09/07 | 5,750 | 5,860 | 5,740 | 5,790 | +30 | +0.5% | 72,400 |
| 2020/09/04 | 5,720 | 5,780 | 5,700 | 5,760 | -100 | -1.7% | 70,300 |
| 2020/09/03 | 5,900 | 5,960 | 5,850 | 5,860 | ±0 | ±0% | 70,700 |
| 2020/09/02 | 5,810 | 5,860 | 5,770 | 5,860 | +90 | +1.6% | 43,800 |
| 2020/09/01 | 5,860 | 5,860 | 5,720 | 5,770 | -90 | -1.5% | 57,100 |
| 2020/08/31 | 5,850 | 5,940 | 5,810 | 5,860 | +40 | +0.7% | 61,500 |
| 2020/08/28 | 5,830 | 5,920 | 5,750 | 5,820 | -60 | -1% | 75,400 |
| 2020/08/27 | 5,860 | 5,890 | 5,840 | 5,880 | -50 | -0.8% | 53,300 |
| 2020/08/26 | 5,800 | 5,930 | 5,800 | 5,930 | -70 | -1.2% | 97,800 |
| 2020/08/25 | 6,080 | 6,150 | 6,000 | 6,000 | -90 | -1.5% | 81,300 |
| 2020/08/24 | 6,000 | 6,120 | 5,940 | 6,090 | +40 | +0.7% | 70,900 |
| 2020/08/21 | 6,060 | 6,100 | 6,010 | 6,050 | +90 | +1.5% | 70,000 |
| 2020/08/20 | 5,920 | 5,990 | 5,910 | 5,960 | +40 | +0.7% | 59,900 |
| 2020/08/19 | 5,910 | 5,950 | 5,810 | 5,920 | -50 | -0.8% | 74,100 |
| 2020/08/18 | 5,860 | 5,970 | 5,830 | 5,970 | +70 | +1.2% | 63,500 |
| 2020/08/17 | 5,930 | 6,020 | 5,900 | 5,900 | -40 | -0.7% | 46,000 |
| 2020/08/14 | 5,960 | 5,990 | 5,900 | 5,940 | -30 | -0.5% | 79,400 |
| 2020/08/13 | 5,920 | 5,990 | 5,800 | 5,970 | +80 | +1.4% | 107,100 |
| 2020/08/12 | 5,980 | 5,980 | 5,790 | 5,890 | -90 | -1.5% | 137,500 |
| 2020/08/11 | 5,890 | 6,000 | 5,840 | 5,980 | +110 | +1.9% | 104,800 |
1151～
1200
件表示中 / 3734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 | 402,000円 | +3.5% | +1.6% | 2.99% | 11.27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 |
| 長瀬産 | 277,900円 | +1.1% | +0.3% | 3.42% | 9.42倍 | 0.74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 | 633,000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 |
| ダイワボＨＤ | 260,000円 | +11.4% | +9.4% | 3.85% | 8.75倍 | 1.54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 |
| 阪和興 | 555,000円 | +1.8% | -7.9% | 4.50% | 5.57倍 | 0.58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
