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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,991.8 | 1,991.8 | 1,957.1 | 1,960.2 | -37.9 | -1.9% | 46,886 |
| 2004/04/08 | 1,849.7 | 2,051.8 | 1,849.7 | 1,998.1 | +179.9 | +9.9% | 77,299 |
| 2004/04/07 | 1,862.4 | 1,871.8 | 1,815 | 1,818.2 | -233.6 | -11.4% | 44,669 |
| 2004/04/06 | 1,846.6 | 2,099.1 | 1,830.8 | 2,051.8 | +268.3 | +15% | 49,738 |
| 2004/04/05 | 1,688.8 | 1,799.2 | 1,688.8 | 1,783.5 | +79 | +4.6% | 30,730 |
| 2004/04/02 | 1,673 | 1,720.3 | 1,641.4 | 1,704.5 | +15.7 | +0.9% | 75,715 |
| 2004/04/01 | 1,710.9 | 1,733 | 1,688.8 | 1,688.8 | -12.6 | -0.7% | 36,115 |
| 2004/03/31 | 1,609.8 | 1,701.4 | 1,609.8 | 1,701.4 | +91.6 | +5.7% | 60,192 |
| 2004/03/30 | 1,549.9 | 1,613 | 1,549.9 | 1,609.8 | +69.4 | +4.5% | 31,046 |
| 2004/03/29 | 1,524.6 | 1,540.4 | 1,496.2 | 1,540.4 | +9.5 | +0.6% | 35,482 |
| 2004/03/26 | 1,518.3 | 1,546.7 | 1,518.3 | 1,530.9 | -31.6 | -2% | 27,878 |
| 2004/03/25 | 1,578.3 | 1,578.3 | 1,562.5 | 1,562.5 | +18.9 | +1.2% | 28,829 |
| 2004/03/24 | 1,530.9 | 1,546.7 | 1,486.7 | 1,543.6 | ±0 | ±0% | 39,917 |
| 2004/03/23 | 1,543.6 | 1,559.3 | 1,515.2 | 1,543.6 | -22.1 | -1.4% | 27,245 |
| 2004/03/22 | 1,578.3 | 1,578.3 | 1,562.5 | 1,565.7 | -22.1 | -1.4% | 82,051 |
| 2004/03/19 | 1,578.3 | 1,594.1 | 1,568.8 | 1,587.8 | ±0 | ±0% | 54,173 |
| 2004/03/18 | 1,578.3 | 1,609.8 | 1,578.3 | 1,587.8 | +9.5 | +0.6% | 41,501 |
| 2004/03/17 | 1,594.1 | 1,594.1 | 1,578.3 | 1,578.3 | ±0 | ±0% | 63,043 |
| 2004/03/16 | 1,578.3 | 1,616.2 | 1,565.7 | 1,578.3 | ±0 | ±0% | 57,974 |
| 2004/03/15 | 1,565.7 | 1,584.6 | 1,546.7 | 1,578.3 | +37.9 | +2.5% | 81,734 |
| 2004/03/12 | 1,546.7 | 1,546.7 | 1,512 | 1,540.4 | +12.6 | +0.8% | 129,888 |
| 2004/03/11 | 1,458.3 | 1,527.8 | 1,458.3 | 1,527.8 | +75.8 | +5.2% | 64,310 |
| 2004/03/10 | 1,452 | 1,467.8 | 1,395.2 | 1,452 | ±0 | ±0% | 40,550 |
| 2004/03/09 | 1,420.5 | 1,467.8 | 1,414.1 | 1,452 | -31.6 | -2.1% | 46,570 |
| 2004/03/08 | 1,546.7 | 1,546.7 | 1,474.1 | 1,483.6 | -78.9 | -5% | 170,755 |
| 2004/03/05 | 1,436.2 | 1,562.5 | 1,436.2 | 1,562.5 | +157.8 | +11.2% | 720,403 |
| 2004/03/04 | 1,328.9 | 1,436.2 | 1,322.6 | 1,404.7 | +75.8 | +5.7% | 360,518 |
| 2004/03/03 | 1,310 | 1,344.7 | 1,300.5 | 1,328.9 | +34.7 | +2.7% | 142,877 |
| 2004/03/02 | 1,294.2 | 1,303.7 | 1,294.2 | 1,294.2 | +3.2 | +0.2% | 42,451 |
| 2004/03/01 | 1,231.1 | 1,291 | 1,215.3 | 1,291 | +28.4 | +2.2% | 46,886 |
| 2004/02/27 | 1,262.6 | 1,291 | 1,256.3 | 1,262.6 | +15.8 | +1.3% | 46,886 |
| 2004/02/26 | 1,250 | 1,262.6 | 1,199.5 | 1,246.8 | -12.7 | -1% | 50,054 |
| 2004/02/25 | 1,262.6 | 1,268.9 | 1,246.8 | 1,259.5 | -3.1 | -0.2% | 28,195 |
| 2004/02/24 | 1,262.6 | 1,272.1 | 1,262.6 | 1,262.6 | -3.2 | -0.3% | 31,046 |
| 2004/02/23 | 1,272.1 | 1,281.6 | 1,262.6 | 1,265.8 | -12.6 | -1% | 65,894 |
| 2004/02/20 | 1,294.2 | 1,294.2 | 1,275.3 | 1,278.4 | -6.3 | -0.5% | 33,898 |
| 2004/02/19 | 1,310 | 1,310 | 1,275.3 | 1,284.7 | -28.4 | -2.2% | 55,757 |
| 2004/02/18 | 1,297.3 | 1,313.1 | 1,297.3 | 1,313.1 | +18.9 | +1.5% | 63,360 |
| 2004/02/17 | 1,310 | 1,310 | 1,272.1 | 1,294.2 | -15.8 | -1.2% | 55,757 |
| 2004/02/16 | 1,300.5 | 1,316.3 | 1,281.6 | 1,310 | ±0 | ±0% | 151,114 |
| 2004/02/13 | 1,297.3 | 1,316.3 | 1,262.6 | 1,310 | -6.3 | -0.5% | 84,586 |
| 2004/02/12 | 1,319.4 | 1,325.8 | 1,297.3 | 1,316.3 | -18.9 | -1.4% | 125,136 |
| 2004/02/10 | 1,354.2 | 1,357.3 | 1,325.8 | 1,335.2 | -22.1 | -1.6% | 73,181 |
| 2004/02/09 | 1,360.5 | 1,363.6 | 1,344.7 | 1,357.3 | -19 | -1.4% | 75,082 |
| 2004/02/06 | 1,373.1 | 1,379.4 | 1,357.3 | 1,376.3 | -3.1 | -0.2% | 19,958 |
| 2004/02/05 | 1,363.6 | 1,379.4 | 1,363.6 | 1,379.4 | +15.8 | +1.2% | 18,374 |
| 2004/02/04 | 1,366.8 | 1,366.8 | 1,357.3 | 1,363.6 | ±0 | ±0% | 7,286 |
| 2004/02/03 | 1,357.3 | 1,363.6 | 1,357.3 | 1,363.6 | -9.5 | -0.7% | 19,642 |
| 2004/02/02 | 1,407.8 | 1,407.8 | 1,369.9 | 1,373.1 | -28.4 | -2% | 45,302 |
| 2004/01/30 | 1,341.5 | 1,404.7 | 1,341.5 | 1,401.5 | +50.5 | +3.7% | 130,522 |
5051～
5100
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
