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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,291 | 1,294.2 | 1,240.5 | 1,250 | -56.8 | -4.3% | 129,888 |
| 2004/06/23 | 1,341.5 | 1,373.1 | 1,275.3 | 1,306.8 | -66.3 | -4.8% | 144,461 |
| 2004/06/22 | 1,436.2 | 1,436.2 | 1,347.9 | 1,373.1 | -72.6 | -5% | 153,014 |
| 2004/06/21 | 1,489.9 | 1,489.9 | 1,423.6 | 1,445.7 | -66.3 | -4.4% | 57,974 |
| 2004/06/18 | 1,508.8 | 1,515.2 | 1,499.4 | 1,512 | -15.8 | -1% | 9,821 |
| 2004/06/17 | 1,524.6 | 1,527.8 | 1,515.2 | 1,527.8 | -6.3 | -0.4% | 10,454 |
| 2004/06/16 | 1,546.7 | 1,546.7 | 1,530.9 | 1,534.1 | -9.5 | -0.6% | 5,386 |
| 2004/06/15 | 1,543.6 | 1,546.7 | 1,530.9 | 1,543.6 | +31.6 | +2.1% | 32,630 |
| 2004/06/14 | 1,546.7 | 1,546.7 | 1,512 | 1,512 | -34.7 | -2.2% | 7,920 |
| 2004/06/11 | 1,562.5 | 1,565.7 | 1,546.7 | 1,546.7 | -19 | -1.2% | 8,870 |
| 2004/06/10 | 1,568.8 | 1,575.1 | 1,553 | 1,565.7 | +12.7 | +0.8% | 27,245 |
| 2004/06/09 | 1,562.5 | 1,562.5 | 1,546.7 | 1,553 | +37.8 | +2.5% | 16,790 |
| 2004/06/08 | 1,521.5 | 1,527.8 | 1,499.4 | 1,515.2 | +22.1 | +1.5% | 9,504 |
| 2004/06/07 | 1,486.7 | 1,505.7 | 1,480.4 | 1,493.1 | -56.8 | -3.7% | 35,165 |
| 2004/06/04 | 1,575.1 | 1,575.1 | 1,543.6 | 1,549.9 | -25.2 | -1.6% | 8,870 |
| 2004/06/03 | 1,606.7 | 1,609.8 | 1,562.5 | 1,575.1 | -66.3 | -4% | 40,234 |
| 2004/06/02 | 1,641.4 | 1,669.8 | 1,641.4 | 1,641.4 | +31.6 | +2% | 17,741 |
| 2004/06/01 | 1,641.4 | 1,644.6 | 1,606.7 | 1,609.8 | -63.2 | -3.8% | 10,138 |
| 2004/05/31 | 1,625.6 | 1,704.5 | 1,600.4 | 1,673 | +91.6 | +5.8% | 80,784 |
| 2004/05/28 | 1,578.3 | 1,584.6 | 1,575.1 | 1,581.4 | -12.7 | -0.8% | 33,898 |
| 2004/05/27 | 1,581.4 | 1,625.6 | 1,578.3 | 1,594.1 | -53.6 | -3.3% | 11,405 |
| 2004/05/26 | 1,673 | 1,673 | 1,625.6 | 1,647.7 | +37.9 | +2.4% | 12,989 |
| 2004/05/25 | 1,587.8 | 1,641.4 | 1,584.6 | 1,609.8 | +34.7 | +2.2% | 23,443 |
| 2004/05/24 | 1,578.3 | 1,587.8 | 1,553 | 1,575.1 | +22.1 | +1.4% | 15,523 |
| 2004/05/21 | 1,471 | 1,578.3 | 1,471 | 1,553 | +113.6 | +7.9% | 57,974 |
| 2004/05/20 | 1,423.6 | 1,445.7 | 1,423.6 | 1,439.4 | +18.9 | +1.3% | 33,898 |
| 2004/05/19 | 1,404.7 | 1,474.1 | 1,404.7 | 1,420.5 | +72.6 | +5.4% | 28,195 |
| 2004/05/18 | 1,417.3 | 1,417.3 | 1,338.4 | 1,347.9 | -75.7 | -5.3% | 42,768 |
| 2004/05/17 | 1,575.1 | 1,575.1 | 1,404.7 | 1,423.6 | -154.7 | -9.8% | 57,024 |
| 2004/05/14 | 1,609.8 | 1,631.9 | 1,578.3 | 1,578.3 | -47.3 | -2.9% | 68,746 |
| 2004/05/13 | 1,622.5 | 1,625.6 | 1,616.2 | 1,625.6 | -3.2 | -0.2% | 37,699 |
| 2004/05/12 | 1,641.4 | 1,657.2 | 1,625.6 | 1,628.8 | -12.6 | -0.8% | 5,069 |
| 2004/05/11 | 1,578.3 | 1,641.4 | 1,578.3 | 1,641.4 | -56.8 | -3.3% | 18,058 |
| 2004/05/10 | 1,695.1 | 1,698.2 | 1,657.2 | 1,698.2 | -6.3 | -0.4% | 18,058 |
| 2004/05/07 | 1,739.3 | 1,739.3 | 1,679.3 | 1,704.5 | -63.2 | -3.6% | 21,542 |
| 2004/05/06 | 1,821.3 | 1,824.5 | 1,723.5 | 1,767.7 | -60 | -3.3% | 24,710 |
| 2004/04/30 | 1,830.8 | 1,834 | 1,821.3 | 1,827.7 | -6.3 | -0.3% | 29,779 |
| 2004/04/28 | 1,846.6 | 1,846.6 | 1,792.9 | 1,834 | -12.6 | -0.7% | 20,592 |
| 2004/04/27 | 1,834 | 1,862.4 | 1,834 | 1,846.6 | +22.1 | +1.2% | 31,363 |
| 2004/04/26 | 1,815 | 1,868.7 | 1,815 | 1,824.5 | -148.4 | -7.5% | 20,909 |
| 2004/04/23 | 1,893.9 | 1,972.9 | 1,865.5 | 1,972.9 | +15.8 | +0.8% | 204,019 |
| 2004/04/22 | 1,881.3 | 1,972.9 | 1,824.5 | 1,957.1 | +113.7 | +6.2% | 125,770 |
| 2004/04/21 | 1,799.2 | 1,852.9 | 1,799.2 | 1,843.4 | +75.7 | +4.3% | 58,925 |
| 2004/04/20 | 1,660.4 | 1,770.8 | 1,660.4 | 1,767.7 | +116.8 | +7.1% | 38,333 |
| 2004/04/19 | 1,767.7 | 1,767.7 | 1,609.8 | 1,650.9 | -104.2 | -5.9% | 98,208 |
| 2004/04/16 | 1,893.9 | 1,893.9 | 1,742.4 | 1,755.1 | -293.5 | -14.3% | 190,080 |
| 2004/04/15 | 2,023.4 | 2,130.7 | 1,957.1 | 2,048.6 | +60 | +3% | 47,837 |
| 2004/04/14 | 1,963.4 | 1,988.6 | 1,944.4 | 1,988.6 | -37.9 | -1.9% | 23,760 |
| 2004/04/13 | 1,985.5 | 2,051.8 | 1,957.1 | 2,026.5 | +37.9 | +1.9% | 43,085 |
| 2004/04/12 | 1,900.3 | 1,988.6 | 1,900.3 | 1,988.6 | +28.4 | +1.4% | 28,512 |
5001～
5050
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
