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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 4,270 | 4,290 | 4,240 | 4,250 | -15 | -0.4% | 67,800 |
| 2022/10/11 | 4,290 | 4,325 | 4,225 | 4,265 | -70 | -1.6% | 95,100 |
| 2022/10/07 | 4,350 | 4,370 | 4,300 | 4,335 | -60 | -1.4% | 68,100 |
| 2022/10/06 | 4,350 | 4,480 | 4,330 | 4,395 | +45 | +1% | 102,900 |
| 2022/10/05 | 4,400 | 4,425 | 4,350 | 4,350 | -255 | -5.5% | 134,900 |
| 2022/10/04 | 4,480 | 4,610 | 4,465 | 4,605 | +190 | +4.3% | 123,700 |
| 2022/10/03 | 4,420 | 4,455 | 4,360 | 4,415 | -40 | -0.9% | 100,600 |
| 2022/09/30 | 4,390 | 4,515 | 4,390 | 4,455 | +20 | +0.5% | 126,700 |
| 2022/09/29 | 4,365 | 4,435 | 4,320 | 4,435 | +115 | +2.7% | 113,300 |
| 2022/09/28 | 4,305 | 4,330 | 4,250 | 4,320 | +35 | +0.8% | 132,300 |
| 2022/09/27 | 4,245 | 4,295 | 4,245 | 4,285 | +15 | +0.4% | 97,900 |
| 2022/09/26 | 4,235 | 4,295 | 4,230 | 4,270 | +45 | +1.1% | 93,600 |
| 2022/09/22 | 4,245 | 4,255 | 4,200 | 4,225 | -25 | -0.6% | 54,700 |
| 2022/09/21 | 4,265 | 4,310 | 4,245 | 4,250 | -60 | -1.4% | 57,700 |
| 2022/09/20 | 4,345 | 4,375 | 4,260 | 4,310 | +135 | +3.2% | 117,900 |
| 2022/09/16 | 4,130 | 4,210 | 4,125 | 4,175 | +25 | +0.6% | 76,400 |
| 2022/09/15 | 4,135 | 4,170 | 4,120 | 4,150 | +10 | +0.2% | 36,500 |
| 2022/09/14 | 4,175 | 4,210 | 4,120 | 4,140 | -100 | -2.4% | 89,400 |
| 2022/09/13 | 4,185 | 4,245 | 4,165 | 4,240 | +75 | +1.8% | 51,800 |
| 2022/09/12 | 4,130 | 4,180 | 4,125 | 4,165 | +65 | +1.6% | 34,600 |
| 2022/09/09 | 4,050 | 4,110 | 4,045 | 4,100 | +55 | +1.4% | 62,400 |
| 2022/09/08 | 3,995 | 4,045 | 3,995 | 4,045 | +85 | +2.1% | 83,100 |
| 2022/09/07 | 3,955 | 3,990 | 3,920 | 3,960 | +10 | +0.3% | 47,500 |
| 2022/09/06 | 4,010 | 4,020 | 3,940 | 3,950 | -60 | -1.5% | 37,400 |
| 2022/09/05 | 3,995 | 4,040 | 3,990 | 4,010 | -10 | -0.2% | 46,100 |
| 2022/09/02 | 4,005 | 4,035 | 3,955 | 4,020 | +30 | +0.8% | 70,700 |
| 2022/09/01 | 4,000 | 4,035 | 3,985 | 3,990 | -35 | -0.9% | 56,500 |
| 2022/08/31 | 4,020 | 4,055 | 4,010 | 4,025 | -65 | -1.6% | 85,100 |
| 2022/08/30 | 4,080 | 4,110 | 4,055 | 4,090 | +80 | +2% | 34,000 |
| 2022/08/29 | 4,050 | 4,065 | 4,005 | 4,010 | -105 | -2.6% | 45,100 |
| 2022/08/26 | 4,120 | 4,150 | 4,110 | 4,115 | -20 | -0.5% | 31,200 |
| 2022/08/25 | 4,140 | 4,155 | 4,115 | 4,135 | -5 | -0.1% | 16,100 |
| 2022/08/24 | 4,155 | 4,175 | 4,125 | 4,140 | -30 | -0.7% | 26,100 |
| 2022/08/23 | 4,185 | 4,195 | 4,140 | 4,170 | -65 | -1.5% | 31,100 |
| 2022/08/22 | 4,185 | 4,245 | 4,160 | 4,235 | +5 | +0.1% | 42,000 |
| 2022/08/19 | 4,240 | 4,265 | 4,185 | 4,230 | ±0 | ±0% | 36,100 |
| 2022/08/18 | 4,295 | 4,330 | 4,230 | 4,230 | -65 | -1.5% | 46,700 |
| 2022/08/17 | 4,215 | 4,295 | 4,215 | 4,295 | +90 | +2.1% | 70,500 |
| 2022/08/16 | 4,195 | 4,205 | 4,170 | 4,205 | +30 | +0.7% | 43,100 |
| 2022/08/15 | 4,185 | 4,190 | 4,155 | 4,175 | +25 | +0.6% | 32,900 |
| 2022/08/12 | 4,100 | 4,170 | 4,095 | 4,150 | +90 | +2.2% | 96,000 |
| 2022/08/10 | 4,075 | 4,090 | 4,035 | 4,060 | -50 | -1.2% | 68,900 |
| 2022/08/09 | 4,110 | 4,130 | 4,085 | 4,110 | -10 | -0.2% | 42,700 |
| 2022/08/08 | 4,215 | 4,235 | 4,110 | 4,120 | -65 | -1.6% | 116,700 |
| 2022/08/05 | 4,185 | 4,230 | 4,175 | 4,185 | +15 | +0.4% | 81,000 |
| 2022/08/04 | 4,135 | 4,180 | 4,075 | 4,170 | +100 | +2.5% | 75,200 |
| 2022/08/03 | 4,070 | 4,095 | 4,010 | 4,070 | +20 | +0.5% | 91,400 |
| 2022/08/02 | 4,215 | 4,215 | 4,035 | 4,050 | -190 | -4.5% | 90,300 |
| 2022/08/01 | 4,185 | 4,240 | 4,155 | 4,240 | +80 | +1.9% | 86,000 |
| 2022/07/29 | 4,230 | 4,295 | 4,150 | 4,160 | -140 | -3.3% | 142,600 |
701～
750
件表示中 / 3766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 | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87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 | 311,600円 | +1.1% | +0.3% | 3.05% | 10.47倍 | 0.83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 | 317,400円 | +12.6% | +23.6% | 3.15% | 9.40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 | 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 |
| 阪和興 | 624,000円 | +1.8% | -7.9% | 4.01% | 6.23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
