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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,211 | 4,240 | 4,175 | 4,203 | -17 | -0.4% | 77,300 |
| 2024/02/27 | 4,269 | 4,272 | 4,215 | 4,220 | -72 | -1.7% | 90,500 |
| 2024/02/26 | 4,333 | 4,357 | 4,286 | 4,292 | +16 | +0.4% | 87,700 |
| 2024/02/22 | 4,235 | 4,290 | 4,235 | 4,276 | -29 | -0.7% | 85,500 |
| 2024/02/21 | 4,337 | 4,356 | 4,261 | 4,305 | -54 | -1.2% | 91,800 |
| 2024/02/20 | 4,364 | 4,364 | 4,313 | 4,359 | +26 | +0.6% | 95,900 |
| 2024/02/19 | 4,311 | 4,342 | 4,279 | 4,333 | -10 | -0.2% | 66,500 |
| 2024/02/16 | 4,267 | 4,386 | 4,215 | 4,343 | +68 | +1.6% | 103,200 |
| 2024/02/15 | 4,191 | 4,307 | 4,164 | 4,275 | +125 | +3% | 176,000 |
| 2024/02/14 | 4,286 | 4,295 | 4,140 | 4,150 | -171 | -4% | 197,900 |
| 2024/02/13 | 4,343 | 4,356 | 4,304 | 4,321 | -22 | -0.5% | 139,300 |
| 2024/02/09 | 4,322 | 4,365 | 4,285 | 4,343 | +13 | +0.3% | 144,700 |
| 2024/02/08 | 4,382 | 4,396 | 4,301 | 4,330 | -56 | -1.3% | 142,500 |
| 2024/02/07 | 4,512 | 4,543 | 4,382 | 4,386 | -179 | -3.9% | 179,800 |
| 2024/02/06 | 4,602 | 4,618 | 4,560 | 4,565 | -55 | -1.2% | 86,800 |
| 2024/02/05 | 4,642 | 4,659 | 4,605 | 4,620 | +14 | +0.3% | 104,600 |
| 2024/02/02 | 4,580 | 4,626 | 4,550 | 4,606 | +34 | +0.7% | 152,500 |
| 2024/02/01 | 4,551 | 4,657 | 4,517 | 4,572 | +58 | +1.3% | 126,700 |
| 2024/01/31 | 4,508 | 4,537 | 4,473 | 4,514 | -37 | -0.8% | 158,300 |
| 2024/01/30 | 4,604 | 4,608 | 4,546 | 4,551 | -60 | -1.3% | 68,800 |
| 2024/01/29 | 4,575 | 4,611 | 4,566 | 4,611 | +55 | +1.2% | 53,300 |
| 2024/01/26 | 4,569 | 4,595 | 4,550 | 4,556 | -24 | -0.5% | 75,900 |
| 2024/01/25 | 4,538 | 4,588 | 4,538 | 4,580 | +9 | +0.2% | 53,100 |
| 2024/01/24 | 4,542 | 4,582 | 4,524 | 4,571 | +34 | +0.7% | 111,000 |
| 2024/01/23 | 4,567 | 4,586 | 4,506 | 4,537 | -18 | -0.4% | 86,600 |
| 2024/01/22 | 4,470 | 4,559 | 4,470 | 4,555 | +96 | +2.2% | 99,800 |
| 2024/01/19 | 4,462 | 4,495 | 4,418 | 4,459 | -7 | -0.2% | 100,600 |
| 2024/01/18 | 4,444 | 4,484 | 4,418 | 4,466 | +22 | +0.5% | 71,200 |
| 2024/01/17 | 4,542 | 4,558 | 4,444 | 4,444 | -59 | -1.3% | 132,600 |
| 2024/01/16 | 4,618 | 4,625 | 4,500 | 4,503 | -137 | -3% | 82,200 |
| 2024/01/15 | 4,616 | 4,656 | 4,610 | 4,640 | +12 | +0.3% | 73,700 |
| 2024/01/12 | 4,675 | 4,678 | 4,597 | 4,628 | -20 | -0.4% | 69,900 |
| 2024/01/11 | 4,699 | 4,728 | 4,630 | 4,648 | -31 | -0.7% | 101,000 |
| 2024/01/10 | 4,638 | 4,693 | 4,605 | 4,679 | +54 | +1.2% | 82,600 |
| 2024/01/09 | 4,628 | 4,633 | 4,569 | 4,625 | +36 | +0.8% | 120,800 |
| 2024/01/05 | 4,611 | 4,638 | 4,559 | 4,589 | -30 | -0.6% | 85,000 |
| 2024/01/04 | 4,465 | 4,619 | 4,451 | 4,619 | +155 | +3.5% | 75,800 |
| 2023/12/29 | 4,462 | 4,482 | 4,435 | 4,464 | -4 | -0.1% | 86,900 |
| 2023/12/28 | 4,445 | 4,470 | 4,425 | 4,468 | +12 | +0.3% | 42,600 |
| 2023/12/27 | 4,442 | 4,466 | 4,408 | 4,456 | +35 | +0.8% | 53,000 |
| 2023/12/26 | 4,405 | 4,426 | 4,385 | 4,421 | +16 | +0.4% | 51,100 |
| 2023/12/25 | 4,453 | 4,456 | 4,395 | 4,405 | -48 | -1.1% | 49,300 |
| 2023/12/22 | 4,413 | 4,456 | 4,402 | 4,453 | +40 | +0.9% | 58,700 |
| 2023/12/21 | 4,477 | 4,477 | 4,413 | 4,413 | -72 | -1.6% | 63,200 |
| 2023/12/20 | 4,516 | 4,537 | 4,485 | 4,485 | -22 | -0.5% | 92,000 |
| 2023/12/19 | 4,497 | 4,513 | 4,456 | 4,507 | +11 | +0.2% | 103,300 |
| 2023/12/18 | 4,537 | 4,571 | 4,493 | 4,496 | -181 | -3.9% | 136,900 |
| 2023/12/15 | 4,729 | 4,756 | 4,648 | 4,677 | -51 | -1.1% | 123,600 |
| 2023/12/14 | 4,704 | 4,744 | 4,680 | 4,728 | +22 | +0.5% | 118,200 |
| 2023/12/13 | 4,732 | 4,758 | 4,687 | 4,706 | -48 | -1% | 73,500 |
351～
400
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
