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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/17 | 4,300 | 4,305 | 4,181 | 4,237 | -89 | -2.1% | 117,300 |
| 2024/09/13 | 4,350 | 4,392 | 4,284 | 4,326 | -56 | -1.3% | 100,400 |
| 2024/09/12 | 4,436 | 4,492 | 4,346 | 4,382 | -38 | -0.9% | 94,600 |
| 2024/09/11 | 4,511 | 4,527 | 4,396 | 4,420 | -103 | -2.3% | 89,500 |
| 2024/09/10 | 4,439 | 4,528 | 4,439 | 4,523 | +66 | +1.5% | 76,600 |
| 2024/09/09 | 4,337 | 4,460 | 4,337 | 4,457 | +50 | +1.1% | 51,800 |
| 2024/09/06 | 4,407 | 4,443 | 4,335 | 4,407 | -3 | -0.1% | 63,600 |
| 2024/09/05 | 4,359 | 4,439 | 4,342 | 4,410 | +32 | +0.7% | 53,300 |
| 2024/09/04 | 4,315 | 4,409 | 4,300 | 4,378 | -7 | -0.2% | 67,000 |
| 2024/09/03 | 4,393 | 4,434 | 4,381 | 4,385 | -8 | -0.2% | 50,700 |
| 2024/09/02 | 4,473 | 4,483 | 4,320 | 4,393 | -76 | -1.7% | 55,800 |
| 2024/08/30 | 4,392 | 4,490 | 4,392 | 4,469 | +76 | +1.7% | 98,400 |
| 2024/08/29 | 4,455 | 4,485 | 4,369 | 4,393 | -62 | -1.4% | 245,000 |
| 2024/08/28 | 4,420 | 4,455 | 4,408 | 4,455 | +9 | +0.2% | 36,200 |
| 2024/08/27 | 4,434 | 4,470 | 4,430 | 4,446 | +59 | +1.3% | 48,200 |
| 2024/08/26 | 4,392 | 4,405 | 4,347 | 4,387 | -11 | -0.3% | 94,400 |
| 2024/08/23 | 4,399 | 4,407 | 4,355 | 4,398 | +14 | +0.3% | 71,600 |
| 2024/08/22 | 4,392 | 4,401 | 4,360 | 4,384 | -5 | -0.1% | 46,800 |
| 2024/08/21 | 4,388 | 4,410 | 4,370 | 4,389 | -8 | -0.2% | 52,900 |
| 2024/08/20 | 4,354 | 4,413 | 4,351 | 4,397 | +47 | +1.1% | 91,200 |
| 2024/08/19 | 4,356 | 4,368 | 4,291 | 4,350 | -28 | -0.6% | 99,900 |
| 2024/08/16 | 4,277 | 4,433 | 4,274 | 4,378 | +124 | +2.9% | 110,200 |
| 2024/08/15 | 4,223 | 4,264 | 4,193 | 4,254 | +31 | +0.7% | 82,700 |
| 2024/08/14 | 4,227 | 4,245 | 4,175 | 4,223 | ±0 | ±0% | 116,500 |
| 2024/08/13 | 4,229 | 4,252 | 4,177 | 4,223 | +26 | +0.6% | 94,100 |
| 2024/08/09 | 4,268 | 4,268 | 4,128 | 4,197 | -1 | ±0% | 137,100 |
| 2024/08/08 | 4,240 | 4,299 | 4,152 | 4,198 | -112 | -2.6% | 144,500 |
| 2024/08/07 | 4,209 | 4,423 | 4,127 | 4,310 | +51 | +1.2% | 153,900 |
| 2024/08/06 | 4,158 | 4,311 | 4,051 | 4,259 | +311 | +7.9% | 189,300 |
| 2024/08/05 | 4,103 | 4,177 | 3,923 | 3,948 | -365 | -8.5% | 153,100 |
| 2024/08/02 | 4,398 | 4,407 | 4,280 | 4,313 | -141 | -3.2% | 128,700 |
| 2024/08/01 | 4,493 | 4,506 | 4,430 | 4,454 | -179 | -3.9% | 168,500 |
| 2024/07/31 | 4,483 | 4,633 | 4,483 | 4,633 | +133 | +3% | 254,900 |
| 2024/07/30 | 4,400 | 4,551 | 4,311 | 4,500 | +170 | +3.9% | 285,400 |
| 2024/07/29 | 4,300 | 4,350 | 4,256 | 4,330 | +88 | +2.1% | 206,700 |
| 2024/07/26 | 4,212 | 4,272 | 4,209 | 4,242 | +16 | +0.4% | 102,700 |
| 2024/07/25 | 4,249 | 4,269 | 4,210 | 4,226 | -74 | -1.7% | 72,300 |
201～
250
件表示中 / 3754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 | 440,400円 | +3.5% | +1.6% | 2.72% | 12.35倍 | 0.94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 |
| マクニカＨＤ | 198,800円 | +1.5% | +3.2% | 3.52% | 13.15倍 | 1.41倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 長瀬産 | 300,300円 | +1.1% | +0.3% | 3.16% | 10.18倍 | 0.80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 | 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 |
| ダイワボＨＤ | 282,700円 | +11.4% | +9.4% | 3.54% | 9.51倍 | 1.67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
