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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,259 | 4,300 | 4,240 | 4,293 | +36 | +0.8% | 47,200 |
| 2024/11/21 | 4,350 | 4,366 | 4,246 | 4,257 | -64 | -1.5% | 58,600 |
| 2024/11/20 | 4,356 | 4,356 | 4,295 | 4,321 | +19 | +0.4% | 58,200 |
| 2024/11/19 | 4,320 | 4,350 | 4,287 | 4,302 | -18 | -0.4% | 72,900 |
| 2024/11/18 | 4,265 | 4,320 | 4,248 | 4,320 | +69 | +1.6% | 64,700 |
| 2024/11/15 | 4,270 | 4,289 | 4,247 | 4,251 | +11 | +0.3% | 54,600 |
| 2024/11/14 | 4,229 | 4,241 | 4,190 | 4,240 | +31 | +0.7% | 56,100 |
| 2024/11/13 | 4,165 | 4,209 | 4,161 | 4,209 | +14 | +0.3% | 55,100 |
| 2024/11/12 | 4,261 | 4,281 | 4,157 | 4,195 | -61 | -1.4% | 80,700 |
| 2024/11/11 | 4,214 | 4,256 | 4,180 | 4,256 | +44 | +1% | 53,700 |
| 2024/11/08 | 4,261 | 4,300 | 4,195 | 4,212 | -49 | -1.1% | 63,200 |
| 2024/11/07 | 4,174 | 4,279 | 4,152 | 4,261 | +145 | +3.5% | 100,000 |
| 2024/11/06 | 4,142 | 4,161 | 4,100 | 4,116 | +14 | +0.3% | 80,000 |
| 2024/11/05 | 4,121 | 4,127 | 4,024 | 4,102 | -19 | -0.5% | 101,500 |
| 2024/11/01 | 4,064 | 4,131 | 4,064 | 4,121 | -13 | -0.3% | 81,800 |
| 2024/10/31 | 4,139 | 4,139 | 4,079 | 4,134 | +22 | +0.5% | 123,000 |
| 2024/10/30 | 4,048 | 4,136 | 3,990 | 4,112 | +92 | +2.3% | 554,400 |
| 2024/10/29 | 4,020 | 4,136 | 3,983 | 4,020 | -210 | -5% | 224,200 |
| 2024/10/28 | 4,214 | 4,271 | 4,189 | 4,230 | +17 | +0.4% | 75,200 |
| 2024/10/25 | 4,225 | 4,259 | 4,184 | 4,213 | -39 | -0.9% | 54,400 |
| 2024/10/24 | 4,204 | 4,255 | 4,180 | 4,252 | +33 | +0.8% | 59,300 |
| 2024/10/23 | 4,291 | 4,319 | 4,219 | 4,219 | -72 | -1.7% | 67,200 |
| 2024/10/22 | 4,321 | 4,325 | 4,251 | 4,291 | -40 | -0.9% | 58,100 |
| 2024/10/21 | 4,403 | 4,403 | 4,322 | 4,331 | -72 | -1.6% | 52,200 |
| 2024/10/18 | 4,376 | 4,423 | 4,333 | 4,403 | +36 | +0.8% | 57,900 |
| 2024/10/17 | 4,405 | 4,419 | 4,339 | 4,367 | -15 | -0.3% | 85,900 |
| 2024/10/16 | 4,454 | 4,487 | 4,372 | 4,382 | -72 | -1.6% | 60,200 |
| 2024/10/15 | 4,508 | 4,518 | 4,452 | 4,454 | +16 | +0.4% | 52,100 |
| 2024/10/11 | 4,467 | 4,482 | 4,423 | 4,438 | -55 | -1.2% | 53,300 |
| 2024/10/10 | 4,496 | 4,497 | 4,448 | 4,493 | +3 | +0.1% | 53,100 |
| 2024/10/09 | 4,442 | 4,490 | 4,424 | 4,490 | +31 | +0.7% | 61,200 |
| 2024/10/08 | 4,497 | 4,499 | 4,433 | 4,459 | -34 | -0.8% | 62,200 |
| 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 |
1～
50
件表示中 / 3586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 | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16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 | 178,400円 | +1.1% | -32.2% | 3.92% | 10.67倍 | 1.29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 |
| ダイワボＨＤ | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.00倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| シップＨＤ | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
市場注目の銘柄
チャート関連のコラム
