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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,810 | 5,950 | 5,790 | 5,840 | +60 | +1% | 67,700 |
| 2021/03/22 | 5,970 | 5,970 | 5,770 | 5,780 | -190 | -3.2% | 129,800 |
| 2021/03/19 | 5,900 | 6,050 | 5,900 | 5,970 | -130 | -2.1% | 279,900 |
| 2021/03/18 | 6,160 | 6,180 | 6,010 | 6,100 | -10 | -0.2% | 123,200 |
| 2021/03/17 | 6,130 | 6,160 | 6,060 | 6,110 | -30 | -0.5% | 87,000 |
| 2021/03/16 | 6,100 | 6,150 | 6,060 | 6,140 | +10 | +0.2% | 75,100 |
| 2021/03/15 | 6,080 | 6,150 | 6,060 | 6,130 | +40 | +0.7% | 60,000 |
| 2021/03/12 | 6,020 | 6,100 | 5,960 | 6,090 | +50 | +0.8% | 76,800 |
| 2021/03/11 | 6,020 | 6,060 | 6,000 | 6,040 | +20 | +0.3% | 50,600 |
| 2021/03/10 | 6,100 | 6,100 | 6,010 | 6,020 | -50 | -0.8% | 51,900 |
| 2021/03/09 | 6,060 | 6,140 | 6,000 | 6,070 | +110 | +1.8% | 66,000 |
| 2021/03/08 | 6,100 | 6,120 | 5,910 | 5,960 | -110 | -1.8% | 65,300 |
| 2021/03/05 | 5,960 | 6,070 | 5,880 | 6,070 | +180 | +3.1% | 95,700 |
| 2021/03/04 | 5,920 | 5,960 | 5,850 | 5,890 | -40 | -0.7% | 40,300 |
| 2021/03/03 | 5,920 | 5,960 | 5,860 | 5,930 | +20 | +0.3% | 59,900 |
| 2021/03/02 | 6,010 | 6,030 | 5,860 | 5,910 | -30 | -0.5% | 76,300 |
| 2021/03/01 | 5,910 | 5,940 | 5,820 | 5,940 | +170 | +2.9% | 57,200 |
| 2021/02/26 | 5,840 | 5,850 | 5,720 | 5,770 | -20 | -0.3% | 97,300 |
| 2021/02/25 | 5,900 | 5,910 | 5,770 | 5,790 | -10 | -0.2% | 50,200 |
| 2021/02/24 | 5,740 | 5,880 | 5,690 | 5,800 | +110 | +1.9% | 127,300 |
| 2021/02/22 | 5,730 | 5,750 | 5,680 | 5,690 | +10 | +0.2% | 30,700 |
| 2021/02/19 | 5,680 | 5,740 | 5,660 | 5,680 | +20 | +0.4% | 88,800 |
| 2021/02/18 | 5,680 | 5,720 | 5,630 | 5,660 | +70 | +1.3% | 102,500 |
| 2021/02/17 | 5,630 | 5,650 | 5,550 | 5,590 | ±0 | ±0% | 65,100 |
| 2021/02/16 | 5,600 | 5,650 | 5,550 | 5,590 | -10 | -0.2% | 49,000 |
| 2021/02/15 | 5,700 | 5,700 | 5,570 | 5,600 | -20 | -0.4% | 62,100 |
| 2021/02/12 | 5,740 | 5,740 | 5,590 | 5,620 | -80 | -1.4% | 56,300 |
| 2021/02/10 | 5,650 | 5,760 | 5,640 | 5,700 | -70 | -1.2% | 69,800 |
| 2021/02/09 | 5,750 | 5,790 | 5,650 | 5,770 | -20 | -0.3% | 74,200 |
| 2021/02/08 | 5,670 | 5,810 | 5,630 | 5,790 | +110 | +1.9% | 81,200 |
| 2021/02/05 | 5,680 | 5,700 | 5,610 | 5,680 | ±0 | ±0% | 82,000 |
| 2021/02/04 | 5,610 | 5,760 | 5,610 | 5,680 | -10 | -0.2% | 81,100 |
| 2021/02/03 | 5,490 | 5,690 | 5,490 | 5,690 | +170 | +3.1% | 74,000 |
| 2021/02/02 | 5,340 | 5,520 | 5,300 | 5,520 | +130 | +2.4% | 100,800 |
| 2021/02/01 | 5,490 | 5,540 | 5,370 | 5,390 | -60 | -1.1% | 149,200 |
| 2021/01/29 | 5,350 | 5,490 | 5,330 | 5,450 | +140 | +2.6% | 243,400 |
| 2021/01/28 | 5,190 | 5,340 | 5,150 | 5,310 | +20 | +0.4% | 106,700 |
| 2021/01/27 | 5,330 | 5,330 | 5,250 | 5,290 | -50 | -0.9% | 104,000 |
| 2021/01/26 | 5,490 | 5,510 | 5,340 | 5,340 | -230 | -4.1% | 115,700 |
| 2021/01/25 | 5,630 | 5,630 | 5,530 | 5,570 | -80 | -1.4% | 47,600 |
| 2021/01/22 | 5,530 | 5,660 | 5,520 | 5,650 | +50 | +0.9% | 59,700 |
| 2021/01/21 | 5,620 | 5,650 | 5,530 | 5,600 | -20 | -0.4% | 69,500 |
| 2021/01/20 | 5,680 | 5,680 | 5,560 | 5,620 | -120 | -2.1% | 71,400 |
| 2021/01/19 | 5,800 | 5,800 | 5,700 | 5,740 | +10 | +0.2% | 26,700 |
| 2021/01/18 | 5,700 | 5,750 | 5,690 | 5,730 | +50 | +0.9% | 31,500 |
| 2021/01/15 | 5,710 | 5,720 | 5,630 | 5,680 | -80 | -1.4% | 52,000 |
| 2021/01/14 | 5,750 | 5,780 | 5,670 | 5,760 | ±0 | ±0% | 51,100 |
| 2021/01/13 | 5,700 | 5,870 | 5,690 | 5,760 | +40 | +0.7% | 78,400 |
| 2021/01/12 | 5,690 | 5,730 | 5,580 | 5,720 | ±0 | ±0% | 48,900 |
| 2021/01/08 | 5,530 | 5,750 | 5,520 | 5,720 | +20 | +0.4% | 99,700 |
901～
950
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
