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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,470 | 4,546 | 4,461 | 4,525 | +88 | +2% | 84,200 |
| 2025/08/18 | 4,372 | 4,449 | 4,372 | 4,437 | +34 | +0.8% | 78,300 |
| 2025/08/15 | 4,475 | 4,476 | 4,385 | 4,403 | -53 | -1.2% | 76,300 |
| 2025/08/14 | 4,454 | 4,480 | 4,442 | 4,456 | +2 | ±0% | 67,700 |
| 2025/08/13 | 4,425 | 4,487 | 4,404 | 4,454 | -8 | -0.2% | 84,100 |
| 2025/08/12 | 4,448 | 4,515 | 4,435 | 4,462 | +13 | +0.3% | 96,200 |
| 2025/08/08 | 4,340 | 4,452 | 4,323 | 4,449 | +95 | +2.2% | 137,000 |
| 2025/08/07 | 4,353 | 4,412 | 4,337 | 4,354 | -36 | -0.8% | 155,000 |
| 2025/08/06 | 4,351 | 4,411 | 4,311 | 4,390 | +3 | +0.1% | 136,400 |
| 2025/08/05 | 4,434 | 4,469 | 4,261 | 4,387 | +23 | +0.5% | 231,200 |
| 2025/08/04 | 4,380 | 4,380 | 4,316 | 4,364 | -40 | -0.9% | 130,800 |
| 2025/08/01 | 4,350 | 4,404 | 4,341 | 4,404 | +77 | +1.8% | 54,700 |
| 2025/07/31 | 4,340 | 4,349 | 4,312 | 4,327 | -8 | -0.2% | 71,500 |
| 2025/07/30 | 4,244 | 4,340 | 4,244 | 4,335 | +74 | +1.7% | 97,600 |
| 2025/07/29 | 4,211 | 4,288 | 4,211 | 4,261 | -8 | -0.2% | 88,600 |
| 2025/07/28 | 4,237 | 4,269 | 4,228 | 4,269 | +19 | +0.4% | 70,700 |
| 2025/07/25 | 4,184 | 4,263 | 4,184 | 4,250 | +32 | +0.8% | 64,300 |
| 2025/07/24 | 4,172 | 4,223 | 4,151 | 4,218 | +66 | +1.6% | 75,000 |
| 2025/07/23 | 4,167 | 4,198 | 4,139 | 4,152 | +26 | +0.6% | 71,100 |
| 2025/07/22 | 4,151 | 4,163 | 4,107 | 4,126 | -69 | -1.6% | 55,500 |
| 2025/07/18 | 4,190 | 4,198 | 4,155 | 4,195 | +14 | +0.3% | 57,400 |
| 2025/07/17 | 4,130 | 4,193 | 4,127 | 4,181 | +37 | +0.9% | 54,300 |
| 2025/07/16 | 4,159 | 4,181 | 4,143 | 4,144 | -17 | -0.4% | 47,000 |
| 2025/07/15 | 4,170 | 4,175 | 4,141 | 4,161 | -27 | -0.6% | 48,400 |
| 2025/07/14 | 4,148 | 4,209 | 4,148 | 4,188 | +46 | +1.1% | 77,600 |
| 2025/07/11 | 4,123 | 4,180 | 4,123 | 4,142 | +39 | +1% | 71,900 |
| 2025/07/10 | 4,094 | 4,110 | 4,065 | 4,103 | ±0 | ±0% | 77,000 |
| 2025/07/09 | 4,099 | 4,149 | 4,087 | 4,103 | +20 | +0.5% | 68,700 |
| 2025/07/08 | 4,048 | 4,094 | 4,040 | 4,083 | +43 | +1.1% | 93,400 |
| 2025/07/07 | 4,030 | 4,050 | 4,002 | 4,040 | +3 | +0.1% | 58,400 |
| 2025/07/04 | 4,050 | 4,050 | 4,012 | 4,037 | +17 | +0.4% | 47,100 |
| 2025/07/03 | 4,013 | 4,039 | 4,006 | 4,020 | -15 | -0.4% | 64,600 |
| 2025/07/02 | 4,037 | 4,060 | 4,001 | 4,035 | -7 | -0.2% | 68,100 |
| 2025/07/01 | 4,046 | 4,052 | 4,025 | 4,042 | +4 | +0.1% | 58,800 |
| 2025/06/30 | 4,060 | 4,085 | 4,031 | 4,038 | -18 | -0.4% | 121,600 |
| 2025/06/27 | 4,015 | 4,056 | 3,996 | 4,056 | +60 | +1.5% | 91,400 |
| 2025/06/26 | 3,958 | 4,009 | 3,951 | 3,996 | +38 | +1% | 94,500 |
| 2025/06/25 | 3,975 | 3,990 | 3,944 | 3,958 | -45 | -1.1% | 76,500 |
| 2025/06/24 | 4,046 | 4,046 | 3,991 | 4,003 | -11 | -0.3% | 49,000 |
| 2025/06/23 | 4,025 | 4,052 | 4,012 | 4,014 | +7 | +0.2% | 67,300 |
| 2025/06/20 | 4,051 | 4,055 | 4,007 | 4,007 | -44 | -1.1% | 150,400 |
| 2025/06/19 | 4,070 | 4,070 | 4,015 | 4,051 | +1 | ±0% | 67,300 |
| 2025/06/18 | 4,056 | 4,056 | 4,021 | 4,050 | -6 | -0.1% | 61,600 |
| 2025/06/17 | 4,030 | 4,057 | 4,016 | 4,056 | -11 | -0.3% | 45,700 |
| 2025/06/16 | 4,070 | 4,081 | 4,050 | 4,067 | +18 | +0.4% | 45,300 |
| 2025/06/13 | 4,025 | 4,059 | 4,011 | 4,049 | +24 | +0.6% | 83,300 |
| 2025/06/12 | 4,014 | 4,044 | 4,002 | 4,025 | -13 | -0.3% | 52,900 |
| 2025/06/11 | 4,037 | 4,068 | 4,014 | 4,038 | -23 | -0.6% | 75,500 |
| 2025/06/10 | 4,075 | 4,116 | 4,056 | 4,061 | -33 | -0.8% | 56,100 |
| 2025/06/09 | 4,113 | 4,119 | 4,075 | 4,094 | -25 | -0.6% | 49,100 |
1～
50
件表示中 / 3765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 | 458,600円 | +3.5% | +1.6% | 2.62% | 12.86倍 | 0.98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 | 312,100円 | +1.1% | +0.3% | 3.04% | 10.49倍 | 0.82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 |
| ダイワボＨＤ | 316,300円 | +12.6% | +23.6% | 3.16% | 9.37倍 | 1.86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 |
| 三菱食品 | 632,000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 |
| 阪和興 | 626,000円 | +1.8% | -7.9% | 3.99% | 6.25倍 | 0.65倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
市場注目の銘柄
チャート関連のコラム
