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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,344 | 4,347 | 4,299 | 4,306 | -47 | -1.1% | 57,900 |
| 2024/11/28 | 4,328 | 4,357 | 4,267 | 4,353 | +95 | +2.2% | 57,900 |
| 2024/11/27 | 4,273 | 4,291 | 4,202 | 4,258 | -15 | -0.4% | 46,800 |
| 2024/11/26 | 4,271 | 4,311 | 4,203 | 4,273 | -23 | -0.5% | 47,900 |
| 2024/11/25 | 4,363 | 4,390 | 4,280 | 4,296 | +3 | +0.1% | 68,500 |
| 2024/11/22 | 4,259 | 4,300 | 4,240 | 4,293 | +36 | +0.8% | 47,200 |
| 2024/11/21 | 4,350 | 4,366 | 4,246 | 4,257 | -64 | -1.5% | 58,600 |
| 2024/11/20 | 4,356 | 4,356 | 4,295 | 4,321 | +19 | +0.4% | 58,200 |
| 2024/11/19 | 4,320 | 4,350 | 4,287 | 4,302 | -18 | -0.4% | 72,900 |
| 2024/11/18 | 4,265 | 4,320 | 4,248 | 4,320 | +69 | +1.6% | 64,700 |
| 2024/11/15 | 4,270 | 4,289 | 4,247 | 4,251 | +11 | +0.3% | 54,600 |
| 2024/11/14 | 4,229 | 4,241 | 4,190 | 4,240 | +31 | +0.7% | 56,100 |
| 2024/11/13 | 4,165 | 4,209 | 4,161 | 4,209 | +14 | +0.3% | 55,100 |
| 2024/11/12 | 4,261 | 4,281 | 4,157 | 4,195 | -61 | -1.4% | 80,700 |
| 2024/11/11 | 4,214 | 4,256 | 4,180 | 4,256 | +44 | +1% | 53,700 |
| 2024/11/08 | 4,261 | 4,300 | 4,195 | 4,212 | -49 | -1.1% | 63,200 |
| 2024/11/07 | 4,174 | 4,279 | 4,152 | 4,261 | +145 | +3.5% | 100,000 |
| 2024/11/06 | 4,142 | 4,161 | 4,100 | 4,116 | +14 | +0.3% | 80,000 |
| 2024/11/05 | 4,121 | 4,127 | 4,024 | 4,102 | -19 | -0.5% | 101,500 |
| 2024/11/01 | 4,064 | 4,131 | 4,064 | 4,121 | -13 | -0.3% | 81,800 |
| 2024/10/31 | 4,139 | 4,139 | 4,079 | 4,134 | +22 | +0.5% | 123,000 |
| 2024/10/30 | 4,048 | 4,136 | 3,990 | 4,112 | +92 | +2.3% | 554,400 |
| 2024/10/29 | 4,020 | 4,136 | 3,983 | 4,020 | -210 | -5% | 224,200 |
| 2024/10/28 | 4,214 | 4,271 | 4,189 | 4,230 | +17 | +0.4% | 75,200 |
| 2024/10/25 | 4,225 | 4,259 | 4,184 | 4,213 | -39 | -0.9% | 54,400 |
| 2024/10/24 | 4,204 | 4,255 | 4,180 | 4,252 | +33 | +0.8% | 59,300 |
| 2024/10/23 | 4,291 | 4,319 | 4,219 | 4,219 | -72 | -1.7% | 67,200 |
| 2024/10/22 | 4,321 | 4,325 | 4,251 | 4,291 | -40 | -0.9% | 58,100 |
| 2024/10/21 | 4,403 | 4,403 | 4,322 | 4,331 | -72 | -1.6% | 52,200 |
| 2024/10/18 | 4,376 | 4,423 | 4,333 | 4,403 | +36 | +0.8% | 57,900 |
| 2024/10/17 | 4,405 | 4,419 | 4,339 | 4,367 | -15 | -0.3% | 85,900 |
| 2024/10/16 | 4,454 | 4,487 | 4,372 | 4,382 | -72 | -1.6% | 60,200 |
| 2024/10/15 | 4,508 | 4,518 | 4,452 | 4,454 | +16 | +0.4% | 52,100 |
| 2024/10/11 | 4,467 | 4,482 | 4,423 | 4,438 | -55 | -1.2% | 53,300 |
| 2024/10/10 | 4,496 | 4,497 | 4,448 | 4,493 | +3 | +0.1% | 53,100 |
| 2024/10/09 | 4,442 | 4,490 | 4,424 | 4,490 | +31 | +0.7% | 61,200 |
| 2024/10/08 | 4,497 | 4,499 | 4,433 | 4,459 | -34 | -0.8% | 62,200 |
| 2024/10/07 | 4,528 | 4,530 | 4,425 | 4,493 | +20 | +0.4% | 73,600 |
| 2024/10/04 | 4,446 | 4,491 | 4,431 | 4,473 | +30 | +0.7% | 71,000 |
| 2024/10/03 | 4,473 | 4,490 | 4,420 | 4,443 | +57 | +1.3% | 57,900 |
| 2024/10/02 | 4,434 | 4,469 | 4,369 | 4,386 | -10 | -0.2% | 52,700 |
| 2024/10/01 | 4,410 | 4,416 | 4,358 | 4,396 | -14 | -0.3% | 56,600 |
| 2024/09/30 | 4,362 | 4,440 | 4,354 | 4,410 | -70 | -1.6% | 68,600 |
| 2024/09/27 | 4,508 | 4,523 | 4,459 | 4,480 | -35 | -0.8% | 83,400 |
| 2024/09/26 | 4,428 | 4,529 | 4,407 | 4,515 | +138 | +3.2% | 114,700 |
| 2024/09/25 | 4,282 | 4,411 | 4,282 | 4,377 | +17 | +0.4% | 65,000 |
| 2024/09/24 | 4,357 | 4,375 | 4,315 | 4,360 | +38 | +0.9% | 60,900 |
| 2024/09/20 | 4,348 | 4,379 | 4,308 | 4,322 | +4 | +0.1% | 114,900 |
| 2024/09/19 | 4,333 | 4,386 | 4,304 | 4,318 | +15 | +0.3% | 62,800 |
| 2024/09/18 | 4,296 | 4,315 | 4,237 | 4,303 | +66 | +1.6% | 84,300 |
101～
150
件表示中 / 3691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 | 395,400円 | +3.3% | +3.8% | 2.66% | 11.08倍 | 0.85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 |
| 岩谷産 | 136,500円 | +6.4% | +10.0% | 2.38% | 5.82倍 | 0.84倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| 長瀬産 | 251,200円 | +4.4% | +15.1% | 3.58% | 9.73倍 | 0.67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 | 534,000円 | +2.6% | +5.1% | 3.46% | 10.16倍 | 1.10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 | 238,500円 | +18.1% | +11.0% | 3.77% | 8.97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
