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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,020 | 4,077 | 4,000 | 4,060 | -9 | -0.2% | 60,000 |
| 2025/05/21 | 4,089 | 4,112 | 4,056 | 4,069 | +12 | +0.3% | 71,400 |
| 2025/05/20 | 4,129 | 4,134 | 4,042 | 4,057 | -25 | -0.6% | 79,600 |
| 2025/05/19 | 4,054 | 4,116 | 4,054 | 4,082 | +30 | +0.7% | 68,300 |
| 2025/05/16 | 3,999 | 4,062 | 3,977 | 4,052 | +33 | +0.8% | 45,100 |
| 2025/05/15 | 4,038 | 4,084 | 4,005 | 4,019 | -89 | -2.2% | 82,700 |
| 2025/05/14 | 4,131 | 4,143 | 4,003 | 4,108 | -68 | -1.6% | 102,500 |
| 2025/05/13 | 4,112 | 4,205 | 4,052 | 4,176 | -62 | -1.5% | 113,900 |
| 2025/05/12 | 4,193 | 4,297 | 4,144 | 4,238 | +88 | +2.1% | 187,600 |
| 2025/05/09 | 4,056 | 4,194 | 4,035 | 4,150 | +129 | +3.2% | 103,000 |
| 2025/05/08 | 3,975 | 4,035 | 3,950 | 4,021 | +46 | +1.2% | 65,600 |
| 2025/05/07 | 4,000 | 4,032 | 3,917 | 3,975 | +7 | +0.2% | 63,300 |
| 2025/05/02 | 3,955 | 3,981 | 3,913 | 3,968 | +14 | +0.4% | 40,000 |
| 2025/05/01 | 4,010 | 4,026 | 3,937 | 3,954 | ±0 | ±0% | 49,400 |
| 2025/04/30 | 4,002 | 4,002 | 3,935 | 3,954 | -14 | -0.4% | 51,600 |
| 2025/04/28 | 3,927 | 4,005 | 3,927 | 3,968 | +41 | +1% | 75,600 |
| 2025/04/25 | 3,901 | 3,956 | 3,900 | 3,927 | +17 | +0.4% | 63,700 |
| 2025/04/24 | 3,893 | 3,957 | 3,892 | 3,910 | +53 | +1.4% | 82,300 |
| 2025/04/23 | 3,800 | 3,873 | 3,800 | 3,857 | +83 | +2.2% | 106,600 |
| 2025/04/22 | 3,731 | 3,774 | 3,700 | 3,774 | +16 | +0.4% | 87,600 |
| 2025/04/21 | 3,822 | 3,834 | 3,743 | 3,758 | -71 | -1.9% | 36,100 |
| 2025/04/18 | 3,840 | 3,848 | 3,826 | 3,829 | -11 | -0.3% | 44,100 |
| 2025/04/17 | 3,889 | 3,903 | 3,835 | 3,840 | -39 | -1% | 64,600 |
| 2025/04/16 | 3,828 | 3,879 | 3,818 | 3,879 | +51 | +1.3% | 85,400 |
| 2025/04/15 | 3,822 | 3,864 | 3,821 | 3,828 | +32 | +0.8% | 63,900 |
| 2025/04/14 | 3,771 | 3,832 | 3,770 | 3,796 | +61 | +1.6% | 76,500 |
| 2025/04/11 | 3,707 | 3,750 | 3,672 | 3,735 | -112 | -2.9% | 109,500 |
| 2025/04/10 | 3,899 | 3,914 | 3,790 | 3,847 | +139 | +3.7% | 81,500 |
| 2025/04/09 | 3,670 | 3,723 | 3,622 | 3,708 | +35 | +1% | 93,500 |
| 2025/04/08 | 3,660 | 3,689 | 3,623 | 3,673 | +63 | +1.7% | 121,500 |
| 2025/04/07 | 3,516 | 3,654 | 3,449 | 3,610 | -174 | -4.6% | 139,700 |
| 2025/04/04 | 3,795 | 3,821 | 3,744 | 3,784 | -81 | -2.1% | 101,400 |
| 2025/04/03 | 3,825 | 3,878 | 3,825 | 3,865 | -78 | -2% | 72,700 |
| 2025/04/02 | 4,045 | 4,045 | 3,923 | 3,943 | -53 | -1.3% | 86,000 |
| 2025/04/01 | 4,049 | 4,062 | 3,990 | 3,996 | +17 | +0.4% | 67,900 |
| 2025/03/31 | 4,050 | 4,052 | 3,968 | 3,979 | -101 | -2.5% | 104,700 |
| 2025/03/28 | 4,110 | 4,110 | 4,043 | 4,080 | -80 | -1.9% | 90,000 |
| 2025/03/27 | 4,116 | 4,160 | 4,095 | 4,160 | +19 | +0.5% | 109,400 |
| 2025/03/26 | 4,151 | 4,155 | 4,121 | 4,141 | -19 | -0.5% | 84,300 |
| 2025/03/25 | 4,160 | 4,170 | 4,094 | 4,160 | +56 | +1.4% | 104,300 |
| 2025/03/24 | 4,185 | 4,185 | 4,077 | 4,104 | -18 | -0.4% | 70,200 |
| 2025/03/21 | 4,050 | 4,122 | 4,049 | 4,122 | +59 | +1.5% | 230,400 |
| 2025/03/19 | 4,068 | 4,083 | 4,037 | 4,063 | +3 | +0.1% | 98,800 |
| 2025/03/18 | 4,035 | 4,089 | 4,021 | 4,060 | +35 | +0.9% | 100,900 |
| 2025/03/17 | 4,015 | 4,045 | 4,012 | 4,025 | +6 | +0.1% | 62,800 |
| 2025/03/14 | 4,042 | 4,049 | 4,000 | 4,019 | -23 | -0.6% | 95,200 |
| 2025/03/13 | 4,030 | 4,063 | 4,019 | 4,042 | -18 | -0.4% | 71,200 |
| 2025/03/12 | 3,976 | 4,077 | 3,976 | 4,060 | +14 | +0.3% | 86,400 |
| 2025/03/11 | 4,054 | 4,054 | 3,994 | 4,046 | -23 | -0.6% | 113,200 |
| 2025/03/10 | 4,108 | 4,112 | 4,037 | 4,069 | -5 | -0.1% | 84,800 |
1～
50
件表示中 / 3704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 | 406,000円 | +3.5% | +1.6% | 2.96% | 11.38倍 | 0.87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 | 270,200円 | +1.1% | +0.3% | 3.52% | 9.30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 | 240,100円 | +11.4% | +9.4% | 4.16% | 8.08倍 | 1.42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
