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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 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 |
| 2024/07/24 | 4,330 | 4,359 | 4,269 | 4,300 | -25 | -0.6% | 118,600 |
| 2024/07/23 | 4,268 | 4,347 | 4,266 | 4,325 | +70 | +1.6% | 221,200 |
| 2024/07/22 | 4,283 | 4,296 | 4,253 | 4,255 | -34 | -0.8% | 51,700 |
| 2024/07/19 | 4,296 | 4,318 | 4,256 | 4,289 | -26 | -0.6% | 75,900 |
| 2024/07/18 | 4,250 | 4,352 | 4,245 | 4,315 | +39 | +0.9% | 161,000 |
| 2024/07/17 | 4,280 | 4,306 | 4,264 | 4,276 | -7 | -0.2% | 83,600 |
| 2024/07/16 | 4,270 | 4,333 | 4,252 | 4,283 | +11 | +0.3% | 96,500 |
| 2024/07/12 | 4,295 | 4,306 | 4,258 | 4,272 | -20 | -0.5% | 77,700 |
| 2024/07/11 | 4,300 | 4,324 | 4,249 | 4,292 | +58 | +1.4% | 109,200 |
| 2024/07/10 | 4,229 | 4,236 | 4,191 | 4,234 | -37 | -0.9% | 86,700 |
| 2024/07/09 | 4,244 | 4,281 | 4,231 | 4,271 | +28 | +0.7% | 99,900 |
| 2024/07/08 | 4,231 | 4,288 | 4,231 | 4,243 | -13 | -0.3% | 97,700 |
| 2024/07/05 | 4,350 | 4,354 | 4,256 | 4,256 | -115 | -2.6% | 63,700 |
| 2024/07/04 | 4,427 | 4,450 | 4,371 | 4,371 | -56 | -1.3% | 82,000 |
| 2024/07/03 | 4,400 | 4,454 | 4,382 | 4,427 | +14 | +0.3% | 76,800 |
| 2024/07/02 | 4,377 | 4,424 | 4,342 | 4,413 | +18 | +0.4% | 104,100 |
| 2024/07/01 | 4,443 | 4,486 | 4,395 | 4,395 | +14 | +0.3% | 93,300 |
| 2024/06/28 | 4,499 | 4,499 | 4,368 | 4,381 | -62 | -1.4% | 146,200 |
| 2024/06/27 | 4,401 | 4,454 | 4,390 | 4,443 | -22 | -0.5% | 118,600 |
| 2024/06/26 | 4,430 | 4,469 | 4,423 | 4,465 | +6 | +0.1% | 130,500 |
| 2024/06/25 | 4,448 | 4,483 | 4,415 | 4,459 | +39 | +0.9% | 106,900 |
| 2024/06/24 | 4,440 | 4,462 | 4,405 | 4,420 | +31 | +0.7% | 151,400 |
| 2024/06/21 | 4,413 | 4,447 | 4,389 | 4,389 | +9 | +0.2% | 137,800 |
| 2024/06/20 | 4,330 | 4,396 | 4,330 | 4,380 | +80 | +1.9% | 138,700 |
| 2024/06/19 | 4,319 | 4,342 | 4,263 | 4,300 | +10 | +0.2% | 59,400 |
| 2024/06/18 | 4,365 | 4,381 | 4,275 | 4,290 | -51 | -1.2% | 97,600 |
| 2024/06/17 | 4,267 | 4,355 | 4,254 | 4,341 | +101 | +2.4% | 108,300 |
| 2024/06/14 | 4,214 | 4,326 | 4,214 | 4,240 | +12 | +0.3% | 122,300 |
| 2024/06/13 | 4,290 | 4,297 | 4,196 | 4,228 | -16 | -0.4% | 83,100 |
| 2024/06/12 | 4,181 | 4,264 | 4,174 | 4,244 | +47 | +1.1% | 90,000 |
| 2024/06/11 | 4,181 | 4,227 | 4,172 | 4,197 | -5 | -0.1% | 65,400 |
| 2024/06/10 | 4,161 | 4,230 | 4,155 | 4,202 | +36 | +0.9% | 78,600 |
| 2024/06/07 | 4,092 | 4,174 | 4,092 | 4,166 | +73 | +1.8% | 93,700 |
| 2024/06/06 | 4,128 | 4,135 | 4,071 | 4,093 | -35 | -0.8% | 80,300 |
| 2024/06/05 | 4,071 | 4,133 | 4,047 | 4,128 | +44 | +1.1% | 121,400 |
201～
250
件表示中 / 3719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 | 402,500円 | +3.5% | +1.6% | 2.98% | 11.28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 | 270,300円 | +1.1% | +0.3% | 3.51% | 9.23倍 | 0.73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 | - | - | 0.00% | - | 1.26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 | 250,200円 | +11.4% | +9.4% | 4.00% | 8.42倍 | 1.48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 |
| 兼 松 | 263,800円 | +4.7% | +20.3% | 4.36% | 7.31倍 | 1.26倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
