パルグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 928 | 943.8 | 926.5 | 928 | +3.1 | +0.3% | 60,192 |
| 2004/09/02 | 920.1 | 924.9 | 915.4 | 924.9 | +12.7 | +1.4% | 71,597 |
| 2004/09/01 | 910.7 | 912.2 | 907.5 | 912.2 | +6.3 | +0.7% | 38,016 |
| 2004/08/31 | 905.9 | 910.7 | 905.9 | 905.9 | ±0 | ±0% | 77,616 |
| 2004/08/30 | 899.6 | 912.2 | 888.6 | 905.9 | +23.6 | +2.7% | 116,266 |
| 2004/08/27 | 874.4 | 882.3 | 871.2 | 882.3 | +11.1 | +1.3% | 61,459 |
| 2004/08/26 | 877.5 | 882.3 | 868.1 | 871.2 | +3.1 | +0.4% | 58,291 |
| 2004/08/25 | 882.3 | 882.3 | 864.9 | 868.1 | -7.8 | -0.9% | 111,514 |
| 2004/08/24 | 868.1 | 890.2 | 868.1 | 875.9 | +17.3 | +2% | 130,838 |
| 2004/08/23 | 855.4 | 861.7 | 833.3 | 858.6 | +37.9 | +4.6% | 105,494 |
| 2004/08/20 | 822.3 | 841.2 | 820.7 | 820.7 | +9.5 | +1.2% | 195,782 |
| 2004/08/19 | 793.9 | 852.3 | 776.5 | 811.2 | +29.9 | +3.8% | 281,952 |
| 2004/08/18 | 853.9 | 869.6 | 776.5 | 781.3 | -59.9 | -7.1% | 425,146 |
| 2004/08/17 | 855.4 | 863.3 | 827 | 841.2 | +23.6 | +2.9% | 288,605 |
| 2004/08/16 | 920.1 | 924.9 | 808.1 | 817.6 | -113.6 | -12.2% | 449,539 |
| 2004/08/13 | 1,022.7 | 1,022.7 | 921.7 | 931.2 | -91.5 | -8.9% | 242,669 |
| 2004/08/12 | 1,019.6 | 1,044.8 | 1,013.3 | 1,022.7 | +6.3 | +0.6% | 41,501 |
| 2004/08/11 | 1,038.5 | 1,051.1 | 1,013.3 | 1,016.4 | -6.3 | -0.6% | 38,333 |
| 2004/08/10 | 1,016.4 | 1,044.8 | 1,000.6 | 1,022.7 | +3.1 | +0.3% | 62,726 |
| 2004/08/09 | 1,041.7 | 1,051.1 | 1,016.4 | 1,019.6 | -22.1 | -2.1% | 44,035 |
| 2004/08/06 | 1,025.9 | 1,060.6 | 1,016.4 | 1,041.7 | ±0 | ±0% | 64,944 |
| 2004/08/05 | 1,010.1 | 1,041.7 | 997.5 | 1,041.7 | +3.2 | +0.3% | 12,989 |
| 2004/08/04 | 1,051.1 | 1,051.1 | 1,010.1 | 1,038.5 | -12.6 | -1.2% | 64,944 |
| 2004/08/03 | 1,060.6 | 1,060.6 | 1,044.8 | 1,051.1 | -6.3 | -0.6% | 25,661 |
| 2004/08/02 | 1,095.3 | 1,095.3 | 1,051.1 | 1,057.4 | -22.1 | -2% | 17,424 |
| 2004/07/30 | 1,079.5 | 1,079.5 | 1,063.8 | 1,079.5 | +12.6 | +1.2% | 9,187 |
| 2004/07/29 | 1,051.1 | 1,066.9 | 1,051.1 | 1,066.9 | ±0 | ±0% | 54,806 |
| 2004/07/28 | 1,070.1 | 1,095.3 | 1,060.6 | 1,066.9 | -6.3 | -0.6% | 28,512 |
| 2004/07/27 | 1,104.8 | 1,108 | 1,038.5 | 1,073.2 | -31.6 | -2.9% | 64,310 |
| 2004/07/26 | 1,180.6 | 1,180.6 | 1,098.5 | 1,104.8 | -72.6 | -6.2% | 69,062 |
| 2004/07/23 | 1,139.5 | 1,190 | 1,139.5 | 1,177.4 | +47.3 | +4.2% | 92,189 |
| 2004/07/22 | 1,114.3 | 1,133.2 | 1,082.7 | 1,130.1 | +9.5 | +0.8% | 127,670 |
| 2004/07/21 | 1,104.8 | 1,123.7 | 1,098.5 | 1,120.6 | +31.6 | +2.9% | 99,475 |
| 2004/07/20 | 1,111.1 | 1,111.1 | 1,060.6 | 1,089 | -15.8 | -1.4% | 98,208 |
| 2004/07/16 | 1,057.4 | 1,108 | 1,032.2 | 1,104.8 | +15.8 | +1.5% | 126,720 |
| 2004/07/15 | 1,152.1 | 1,152.1 | 1,089 | 1,089 | -78.9 | -6.8% | 245,837 |
| 2004/07/14 | 1,199.5 | 1,202.7 | 1,164.8 | 1,167.9 | +12.6 | +1.1% | 116,899 |
| 2004/07/13 | 1,246.8 | 1,246.8 | 1,130.1 | 1,155.3 | -75.8 | -6.2% | 498,643 |
| 2004/07/12 | 1,259.5 | 1,259.5 | 1,227.9 | 1,231.1 | -12.6 | -1% | 132,739 |
| 2004/07/09 | 1,253.2 | 1,253.2 | 1,231.1 | 1,243.7 | -22.1 | -1.7% | 206,870 |
| 2004/07/08 | 1,306.8 | 1,306.8 | 1,265.8 | 1,265.8 | -41 | -3.1% | 89,021 |
| 2004/07/07 | 1,297.3 | 1,313.1 | 1,284.7 | 1,306.8 | -37.9 | -2.8% | 112,147 |
| 2004/07/06 | 1,344.7 | 1,347.9 | 1,332.1 | 1,344.7 | +25.3 | +1.9% | 232,214 |
| 2004/07/05 | 1,278.4 | 1,351 | 1,278.4 | 1,319.4 | +50.5 | +4% | 152,381 |
| 2004/07/02 | 1,272.1 | 1,272.1 | 1,250 | 1,268.9 | -3.2 | -0.3% | 237,917 |
| 2004/07/01 | 1,275.3 | 1,278.4 | 1,265.8 | 1,272.1 | +12.6 | +1% | 127,354 |
| 2004/06/30 | 1,291 | 1,300.5 | 1,259.5 | 1,259.5 | -22.1 | -1.7% | 196,733 |
| 2004/06/29 | 1,291 | 1,300.5 | 1,278.4 | 1,281.6 | +12.7 | +1% | 183,110 |
| 2004/06/28 | 1,268.9 | 1,291 | 1,265.8 | 1,268.9 | +12.6 | +1% | 148,896 |
| 2004/06/25 | 1,265.8 | 1,265.8 | 1,246.8 | 1,256.3 | +6.3 | +0.5% | 78,566 |
4951～
5000
件表示中 / 5619件
類似銘柄と比較する
現在ご覧いただいている「パルＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ワークマン | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05倍 | 2.49倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| ビックカメラ | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
