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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 5,120 | 5,270 | 5,050 | 5,260 | +160 | +3.1% | 194,500 |
| 2020/05/27 | 5,090 | 5,130 | 5,040 | 5,100 | +60 | +1.2% | 97,100 |
| 2020/05/26 | 5,140 | 5,140 | 4,990 | 5,040 | -90 | -1.8% | 118,900 |
| 2020/05/25 | 5,120 | 5,160 | 5,110 | 5,130 | +20 | +0.4% | 82,500 |
| 2020/05/22 | 5,050 | 5,140 | 5,050 | 5,110 | +40 | +0.8% | 94,800 |
| 2020/05/21 | 5,050 | 5,080 | 5,020 | 5,070 | +10 | +0.2% | 79,900 |
| 2020/05/20 | 5,040 | 5,110 | 4,960 | 5,060 | -20 | -0.4% | 110,500 |
| 2020/05/19 | 5,220 | 5,220 | 5,060 | 5,080 | -50 | -1% | 105,000 |
| 2020/05/18 | 5,240 | 5,260 | 5,120 | 5,130 | -40 | -0.8% | 49,200 |
| 2020/05/15 | 5,110 | 5,220 | 5,040 | 5,170 | +60 | +1.2% | 63,800 |
| 2020/05/14 | 5,140 | 5,340 | 5,090 | 5,110 | +70 | +1.4% | 139,300 |
| 2020/05/13 | 5,010 | 5,040 | 4,835 | 5,040 | -370 | -6.8% | 307,600 |
| 2020/05/12 | 5,320 | 5,470 | 5,320 | 5,410 | +110 | +2.1% | 120,800 |
| 2020/05/11 | 5,520 | 5,540 | 5,300 | 5,300 | -140 | -2.6% | 140,100 |
| 2020/05/08 | 5,530 | 5,540 | 5,410 | 5,440 | -80 | -1.4% | 133,800 |
| 2020/05/07 | 5,590 | 5,610 | 5,470 | 5,520 | -100 | -1.8% | 112,300 |
| 2020/05/01 | 5,720 | 5,770 | 5,620 | 5,620 | -20 | -0.4% | 69,600 |
| 2020/04/30 | 5,700 | 5,700 | 5,600 | 5,640 | +40 | +0.7% | 126,100 |
| 2020/04/28 | 5,600 | 5,610 | 5,420 | 5,600 | -20 | -0.4% | 99,600 |
| 2020/04/27 | 5,730 | 5,730 | 5,550 | 5,620 | -70 | -1.2% | 61,900 |
| 2020/04/24 | 5,710 | 5,710 | 5,560 | 5,690 | -20 | -0.4% | 95,700 |
| 2020/04/23 | 5,790 | 5,790 | 5,680 | 5,710 | +50 | +0.9% | 106,900 |
| 2020/04/22 | 5,520 | 5,680 | 5,470 | 5,660 | +120 | +2.2% | 78,000 |
| 2020/04/21 | 5,410 | 5,550 | 5,410 | 5,540 | +40 | +0.7% | 72,900 |
| 2020/04/20 | 5,540 | 5,640 | 5,470 | 5,500 | -150 | -2.7% | 110,400 |
| 2020/04/17 | 5,630 | 5,790 | 5,610 | 5,650 | +10 | +0.2% | 80,500 |
| 2020/04/16 | 5,480 | 5,660 | 5,450 | 5,640 | +110 | +2% | 100,500 |
| 2020/04/15 | 5,450 | 5,580 | 5,430 | 5,530 | +80 | +1.5% | 153,600 |
| 2020/04/14 | 5,400 | 5,540 | 5,400 | 5,450 | +30 | +0.6% | 113,000 |
| 2020/04/13 | 5,450 | 5,490 | 5,380 | 5,420 | -80 | -1.5% | 52,300 |
| 2020/04/10 | 5,460 | 5,500 | 5,340 | 5,500 | +20 | +0.4% | 84,900 |
| 2020/04/09 | 5,450 | 5,540 | 5,320 | 5,480 | -10 | -0.2% | 135,700 |
| 2020/04/08 | 5,480 | 5,570 | 5,410 | 5,490 | +70 | +1.3% | 192,700 |
| 2020/04/07 | 5,340 | 5,490 | 5,210 | 5,420 | +150 | +2.8% | 178,000 |
| 2020/04/06 | 5,160 | 5,360 | 5,100 | 5,270 | +190 | +3.7% | 127,700 |
| 2020/04/03 | 5,080 | 5,340 | 5,020 | 5,080 | -100 | -1.9% | 100,400 |
| 2020/04/02 | 5,140 | 5,310 | 5,070 | 5,180 | +10 | +0.2% | 166,400 |
| 2020/04/01 | 5,270 | 5,460 | 5,140 | 5,170 | -220 | -4.1% | 101,700 |
| 2020/03/31 | 5,520 | 5,570 | 5,280 | 5,390 | -90 | -1.6% | 133,500 |
| 2020/03/30 | 5,310 | 5,480 | 5,170 | 5,480 | +30 | +0.6% | 141,700 |
| 2020/03/27 | 5,340 | 5,500 | 5,180 | 5,450 | +410 | +8.1% | 204,500 |
| 2020/03/26 | 5,040 | 5,240 | 4,855 | 5,040 | -70 | -1.4% | 176,300 |
| 2020/03/25 | 4,700 | 5,110 | 4,685 | 5,110 | +480 | +10.4% | 224,900 |
| 2020/03/24 | 4,940 | 5,040 | 4,585 | 4,630 | -370 | -7.4% | 400,500 |
| 2020/03/23 | 5,410 | 5,460 | 4,970 | 5,000 | -610 | -10.9% | 307,400 |
| 2020/03/19 | 5,430 | 6,070 | 5,400 | 5,610 | +370 | +7.1% | 330,400 |
| 2020/03/18 | 4,870 | 5,420 | 4,860 | 5,240 | +385 | +7.9% | 438,900 |
| 2020/03/17 | 4,165 | 4,890 | 4,165 | 4,855 | +650 | +15.5% | 353,200 |
| 2020/03/16 | 4,290 | 4,355 | 4,165 | 4,205 | -115 | -2.7% | 217,300 |
| 2020/03/13 | 4,310 | 4,430 | 4,160 | 4,320 | -270 | -5.9% | 304,600 |
1201～
1250
件表示中 / 3685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 | 383,900円 | +3.3% | +3.8% | 2.74% | 10.76倍 | 0.83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 |
| 岩谷産 | 133,400円 | +6.4% | +10.0% | 2.44% | 5.69倍 | 0.82倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| 長瀬産 | 242,600円 | +4.4% | +15.1% | 3.71% | 9.40倍 | 0.65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 |
| 三菱食品 | 528,000円 | +2.6% | +5.1% | 3.50% | 10.05倍 | 1.10倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| ダイワボＨＤ | 235,600円 | +18.1% | +11.0% | 3.82% | 8.85倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
