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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,150 | 5,190 | 5,050 | 5,090 | +50 | +1% | 91,000 |
| 2021/10/29 | 5,080 | 5,080 | 4,840 | 5,040 | -140 | -2.7% | 198,800 |
| 2021/10/28 | 5,130 | 5,220 | 5,080 | 5,180 | +10 | +0.2% | 461,000 |
| 2021/10/27 | 5,140 | 5,170 | 5,070 | 5,170 | +10 | +0.2% | 103,900 |
| 2021/10/26 | 5,170 | 5,180 | 5,100 | 5,160 | -20 | -0.4% | 100,800 |
| 2021/10/25 | 5,260 | 5,280 | 5,170 | 5,180 | -40 | -0.8% | 103,800 |
| 2021/10/22 | 5,140 | 5,270 | 5,140 | 5,220 | +40 | +0.8% | 73,200 |
| 2021/10/21 | 5,180 | 5,250 | 5,140 | 5,180 | +40 | +0.8% | 61,800 |
| 2021/10/20 | 5,100 | 5,200 | 5,100 | 5,140 | +40 | +0.8% | 55,400 |
| 2021/10/19 | 5,110 | 5,170 | 5,100 | 5,100 | -70 | -1.4% | 66,200 |
| 2021/10/18 | 5,280 | 5,320 | 5,110 | 5,170 | -120 | -2.3% | 115,100 |
| 2021/10/15 | 5,240 | 5,320 | 5,210 | 5,290 | +90 | +1.7% | 100,700 |
| 2021/10/14 | 5,100 | 5,200 | 5,080 | 5,200 | +100 | +2% | 77,100 |
| 2021/10/13 | 5,100 | 5,120 | 5,080 | 5,100 | +30 | +0.6% | 93,900 |
| 2021/10/12 | 5,100 | 5,150 | 5,070 | 5,070 | -90 | -1.7% | 104,400 |
| 2021/10/11 | 5,120 | 5,160 | 5,090 | 5,160 | +50 | +1% | 99,100 |
| 2021/10/08 | 5,080 | 5,140 | 5,080 | 5,110 | +30 | +0.6% | 137,800 |
| 2021/10/07 | 5,130 | 5,150 | 5,070 | 5,080 | -30 | -0.6% | 90,100 |
| 2021/10/06 | 5,060 | 5,170 | 5,060 | 5,110 | +50 | +1% | 152,600 |
| 2021/10/05 | 5,120 | 5,170 | 5,050 | 5,060 | ±0 | ±0% | 152,600 |
| 2021/10/04 | 5,100 | 5,110 | 5,030 | 5,060 | -40 | -0.8% | 99,400 |
| 2021/10/01 | 5,080 | 5,110 | 5,030 | 5,100 | +50 | +1% | 184,000 |
| 2021/09/30 | 5,090 | 5,140 | 5,040 | 5,050 | -20 | -0.4% | 122,900 |
| 2021/09/29 | 5,020 | 5,110 | 5,020 | 5,070 | -40 | -0.8% | 109,500 |
| 2021/09/28 | 5,120 | 5,130 | 5,060 | 5,110 | +10 | +0.2% | 84,100 |
| 2021/09/27 | 5,190 | 5,190 | 5,080 | 5,100 | -90 | -1.7% | 89,400 |
| 2021/09/24 | 5,160 | 5,220 | 5,110 | 5,190 | +70 | +1.4% | 154,400 |
| 2021/09/22 | 5,190 | 5,250 | 5,120 | 5,120 | -10 | -0.2% | 231,400 |
| 2021/09/21 | 5,160 | 5,180 | 5,100 | 5,130 | +20 | +0.4% | 194,200 |
| 2021/09/17 | 5,220 | 5,220 | 5,080 | 5,110 | -10 | -0.2% | 202,700 |
| 2021/09/16 | 5,110 | 5,160 | 5,080 | 5,120 | +155 | +3.1% | 142,800 |
| 2021/09/15 | 4,910 | 5,000 | 4,910 | 4,965 | -15 | -0.3% | 92,000 |
| 2021/09/14 | 4,960 | 5,010 | 4,950 | 4,980 | +65 | +1.3% | 110,700 |
| 2021/09/13 | 4,920 | 4,920 | 4,850 | 4,915 | -5 | -0.1% | 129,800 |
| 2021/09/10 | 4,910 | 4,950 | 4,895 | 4,920 | +60 | +1.2% | 135,300 |
| 2021/09/09 | 4,865 | 4,940 | 4,845 | 4,860 | -55 | -1.1% | 68,500 |
| 2021/09/08 | 4,925 | 4,950 | 4,880 | 4,915 | +90 | +1.9% | 119,700 |
| 2021/09/07 | 4,855 | 4,910 | 4,810 | 4,825 | +35 | +0.7% | 74,500 |
| 2021/09/06 | 4,830 | 4,875 | 4,780 | 4,790 | -15 | -0.3% | 72,400 |
| 2021/09/03 | 4,795 | 4,855 | 4,760 | 4,805 | +80 | +1.7% | 155,900 |
| 2021/09/02 | 4,740 | 4,785 | 4,685 | 4,725 | -20 | -0.4% | 114,700 |
| 2021/09/01 | 4,750 | 4,785 | 4,690 | 4,745 | -45 | -0.9% | 148,000 |
| 2021/08/31 | 4,800 | 4,845 | 4,770 | 4,790 | -10 | -0.2% | 136,900 |
| 2021/08/30 | 4,820 | 4,825 | 4,765 | 4,800 | -5 | -0.1% | 96,000 |
| 2021/08/27 | 4,760 | 4,815 | 4,760 | 4,805 | +10 | +0.2% | 67,200 |
| 2021/08/26 | 4,765 | 4,830 | 4,765 | 4,795 | -5 | -0.1% | 66,500 |
| 2021/08/25 | 4,805 | 4,840 | 4,780 | 4,800 | +20 | +0.4% | 117,100 |
| 2021/08/24 | 4,690 | 4,790 | 4,690 | 4,780 | +35 | +0.7% | 63,800 |
| 2021/08/23 | 4,735 | 4,790 | 4,735 | 4,745 | +10 | +0.2% | 68,700 |
| 2021/08/20 | 4,815 | 4,850 | 4,715 | 4,735 | -30 | -0.6% | 75,000 |
751～
800
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
