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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,508 | 4,537 | 4,473 | 4,514 | -37 | -0.8% | 158,300 |
| 2024/01/30 | 4,604 | 4,608 | 4,546 | 4,551 | -60 | -1.3% | 68,800 |
| 2024/01/29 | 4,575 | 4,611 | 4,566 | 4,611 | +55 | +1.2% | 53,300 |
| 2024/01/26 | 4,569 | 4,595 | 4,550 | 4,556 | -24 | -0.5% | 75,900 |
| 2024/01/25 | 4,538 | 4,588 | 4,538 | 4,580 | +9 | +0.2% | 53,100 |
| 2024/01/24 | 4,542 | 4,582 | 4,524 | 4,571 | +34 | +0.7% | 111,000 |
| 2024/01/23 | 4,567 | 4,586 | 4,506 | 4,537 | -18 | -0.4% | 86,600 |
| 2024/01/22 | 4,470 | 4,559 | 4,470 | 4,555 | +96 | +2.2% | 99,800 |
| 2024/01/19 | 4,462 | 4,495 | 4,418 | 4,459 | -7 | -0.2% | 100,600 |
| 2024/01/18 | 4,444 | 4,484 | 4,418 | 4,466 | +22 | +0.5% | 71,200 |
| 2024/01/17 | 4,542 | 4,558 | 4,444 | 4,444 | -59 | -1.3% | 132,600 |
| 2024/01/16 | 4,618 | 4,625 | 4,500 | 4,503 | -137 | -3% | 82,200 |
| 2024/01/15 | 4,616 | 4,656 | 4,610 | 4,640 | +12 | +0.3% | 73,700 |
| 2024/01/12 | 4,675 | 4,678 | 4,597 | 4,628 | -20 | -0.4% | 69,900 |
| 2024/01/11 | 4,699 | 4,728 | 4,630 | 4,648 | -31 | -0.7% | 101,000 |
| 2024/01/10 | 4,638 | 4,693 | 4,605 | 4,679 | +54 | +1.2% | 82,600 |
| 2024/01/09 | 4,628 | 4,633 | 4,569 | 4,625 | +36 | +0.8% | 120,800 |
| 2024/01/05 | 4,611 | 4,638 | 4,559 | 4,589 | -30 | -0.6% | 85,000 |
| 2024/01/04 | 4,465 | 4,619 | 4,451 | 4,619 | +155 | +3.5% | 75,800 |
| 2023/12/29 | 4,462 | 4,482 | 4,435 | 4,464 | -4 | -0.1% | 86,900 |
| 2023/12/28 | 4,445 | 4,470 | 4,425 | 4,468 | +12 | +0.3% | 42,600 |
| 2023/12/27 | 4,442 | 4,466 | 4,408 | 4,456 | +35 | +0.8% | 53,000 |
| 2023/12/26 | 4,405 | 4,426 | 4,385 | 4,421 | +16 | +0.4% | 51,100 |
| 2023/12/25 | 4,453 | 4,456 | 4,395 | 4,405 | -48 | -1.1% | 49,300 |
| 2023/12/22 | 4,413 | 4,456 | 4,402 | 4,453 | +40 | +0.9% | 58,700 |
| 2023/12/21 | 4,477 | 4,477 | 4,413 | 4,413 | -72 | -1.6% | 63,200 |
| 2023/12/20 | 4,516 | 4,537 | 4,485 | 4,485 | -22 | -0.5% | 92,000 |
| 2023/12/19 | 4,497 | 4,513 | 4,456 | 4,507 | +11 | +0.2% | 103,300 |
| 2023/12/18 | 4,537 | 4,571 | 4,493 | 4,496 | -181 | -3.9% | 136,900 |
| 2023/12/15 | 4,729 | 4,756 | 4,648 | 4,677 | -51 | -1.1% | 123,600 |
| 2023/12/14 | 4,704 | 4,744 | 4,680 | 4,728 | +22 | +0.5% | 118,200 |
| 2023/12/13 | 4,732 | 4,758 | 4,687 | 4,706 | -48 | -1% | 73,500 |
| 2023/12/12 | 4,760 | 4,807 | 4,729 | 4,754 | -13 | -0.3% | 114,000 |
| 2023/12/11 | 4,668 | 4,772 | 4,640 | 4,767 | +84 | +1.8% | 100,700 |
| 2023/12/08 | 4,777 | 4,799 | 4,665 | 4,683 | -164 | -3.4% | 191,500 |
| 2023/12/07 | 4,881 | 4,893 | 4,827 | 4,847 | -63 | -1.3% | 82,200 |
| 2023/12/06 | 4,809 | 4,920 | 4,798 | 4,910 | +128 | +2.7% | 82,000 |
| 2023/12/05 | 4,818 | 4,873 | 4,779 | 4,782 | -79 | -1.6% | 112,000 |
| 2023/12/04 | 4,783 | 4,861 | 4,774 | 4,861 | +13 | +0.3% | 86,400 |
| 2023/12/01 | 4,820 | 4,903 | 4,816 | 4,848 | +93 | +2% | 140,100 |
| 2023/11/30 | 4,750 | 4,785 | 4,703 | 4,755 | -30 | -0.6% | 97,700 |
| 2023/11/29 | 4,805 | 4,823 | 4,773 | 4,785 | -20 | -0.4% | 49,800 |
| 2023/11/28 | 4,786 | 4,812 | 4,758 | 4,805 | +19 | +0.4% | 45,900 |
| 2023/11/27 | 4,784 | 4,802 | 4,756 | 4,786 | +4 | +0.1% | 47,600 |
| 2023/11/24 | 4,815 | 4,840 | 4,745 | 4,782 | -24 | -0.5% | 58,000 |
| 2023/11/22 | 4,777 | 4,814 | 4,736 | 4,806 | -7 | -0.1% | 54,000 |
| 2023/11/21 | 4,733 | 4,844 | 4,733 | 4,813 | +36 | +0.8% | 68,400 |
| 2023/11/20 | 4,798 | 4,844 | 4,741 | 4,777 | -21 | -0.4% | 61,000 |
| 2023/11/17 | 4,714 | 4,798 | 4,714 | 4,798 | +84 | +1.8% | 46,100 |
| 2023/11/16 | 4,731 | 4,754 | 4,685 | 4,714 | -44 | -0.9% | 93,100 |
201～
250
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
