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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,426.8 | 1,426.8 | 1,341.5 | 1,351 | -75.8 | -5.3% | 87,437 |
| 2004/01/28 | 1,471 | 1,508.8 | 1,423.6 | 1,426.8 | -37.8 | -2.6% | 45,619 |
| 2004/01/27 | 1,436.2 | 1,483.6 | 1,436.2 | 1,464.6 | +28.4 | +2% | 20,275 |
| 2004/01/26 | 1,464.6 | 1,464.6 | 1,357.3 | 1,436.2 | -44.2 | -3% | 27,878 |
| 2004/01/23 | 1,486.7 | 1,512 | 1,467.8 | 1,480.4 | -3.2 | -0.2% | 6,653 |
| 2004/01/22 | 1,515.2 | 1,515.2 | 1,483.6 | 1,483.6 | -31.6 | -2.1% | 7,603 |
| 2004/01/21 | 1,508.8 | 1,515.2 | 1,508.8 | 1,515.2 | +15.8 | +1.1% | 10,771 |
| 2004/01/20 | 1,499.4 | 1,508.8 | 1,486.7 | 1,499.4 | +15.8 | +1.1% | 8,237 |
| 2004/01/19 | 1,483.6 | 1,483.6 | 1,477.3 | 1,483.6 | ±0 | ±0% | 11,722 |
| 2004/01/16 | 1,483.6 | 1,499.4 | 1,483.6 | 1,483.6 | -15.8 | -1.1% | 14,573 |
| 2004/01/15 | 1,521.5 | 1,521.5 | 1,483.6 | 1,499.4 | -22.1 | -1.5% | 6,970 |
| 2004/01/14 | 1,452 | 1,527.8 | 1,452 | 1,521.5 | +22.1 | +1.5% | 36,432 |
| 2004/01/13 | 1,546.7 | 1,546.7 | 1,499.4 | 1,499.4 | -78.9 | -5% | 7,603 |
| 2004/01/09 | 1,609.8 | 1,609.8 | 1,578.3 | 1,578.3 | -31.5 | -2% | 2,218 |
| 2004/01/08 | 1,609.8 | 1,609.8 | 1,578.3 | 1,609.8 | -19 | -1.2% | 7,286 |
| 2004/01/07 | 1,638.3 | 1,641.4 | 1,628.8 | 1,628.8 | ±0 | ±0% | 6,970 |
| 2004/01/06 | 1,635.1 | 1,635.1 | 1,625.6 | 1,628.8 | ±0 | ±0% | 4,435 |
| 2004/01/05 | 1,635.1 | 1,641.4 | 1,625.6 | 1,628.8 | -6.3 | -0.4% | 8,554 |
| 2003/12/30 | 1,644.6 | 1,669.8 | 1,635.1 | 1,635.1 | -15.8 | -1% | 3,802 |
| 2003/12/29 | 1,638.3 | 1,669.8 | 1,638.3 | 1,650.9 | +15.8 | +1% | 25,661 |
| 2003/12/26 | 1,641.4 | 1,644.6 | 1,628.8 | 1,635.1 | -6.3 | -0.4% | 1,901 |
| 2003/12/25 | 1,638.3 | 1,647.7 | 1,613 | 1,641.4 | -3.2 | -0.2% | 9,504 |
| 2003/12/24 | 1,673 | 1,745.6 | 1,641.4 | 1,644.6 | -28.4 | -1.7% | 201,485 |
| 2003/12/22 | 1,575.1 | 1,688.8 | 1,575.1 | 1,673 | +126.3 | +8.2% | 127,987 |
| 2003/12/19 | 1,575.1 | 1,581.4 | 1,546.7 | 1,546.7 | -28.4 | -1.8% | 48,154 |
| 2003/12/18 | 1,606.7 | 1,613 | 1,562.5 | 1,575.1 | -34.7 | -2.2% | 73,181 |
| 2003/12/17 | 1,606.7 | 1,647.7 | 1,587.8 | 1,609.8 | +31.5 | +2% | 51,322 |
| 2003/12/16 | 1,483.6 | 1,594.1 | 1,471 | 1,578.3 | +129.4 | +8.9% | 26,294 |
| 2003/12/15 | 1,373.1 | 1,452 | 1,373.1 | 1,448.9 | +91.6 | +6.7% | 5,702 |
| 2003/12/12 | 1,357.3 | 1,360.5 | 1,354.2 | 1,357.3 | +3.1 | +0.2% | 30,096 |
| 2003/12/11 | 1,351 | 1,357.3 | 1,351 | 1,354.2 | +9.5 | +0.7% | 18,374 |
| 2003/12/10 | 1,328.9 | 1,344.7 | 1,328.9 | 1,344.7 | +15.8 | +1.2% | 38,333 |
| 2003/12/09 | 1,325.8 | 1,332.1 | 1,322.6 | 1,328.9 | +3.1 | +0.2% | 108,979 |
| 2003/12/08 | 1,319.4 | 1,328.9 | 1,319.4 | 1,325.8 | +9.5 | +0.7% | 24,710 |
| 2003/12/05 | 1,322.6 | 1,325.8 | 1,306.8 | 1,316.3 | +3.2 | +0.2% | 109,613 |
| 2003/12/04 | 1,313.1 | 1,388.9 | 1,310 | 1,313.1 | +9.4 | +0.7% | 66,528 |
| 2003/12/03 | 1,306.8 | 1,313.1 | 1,291 | 1,303.7 | -6.3 | -0.5% | 39,283 |
| 2003/12/02 | 1,319.4 | 1,322.6 | 1,310 | 1,310 | -6.3 | -0.5% | 44,669 |
| 2003/12/01 | 1,316.3 | 1,319.4 | 1,303.7 | 1,316.3 | -3.1 | -0.2% | 3,802 |
| 2003/11/28 | 1,325.8 | 1,328.9 | 1,316.3 | 1,319.4 | -6.4 | -0.5% | 3,168 |
| 2003/11/27 | 1,335.2 | 1,341.5 | 1,325.8 | 1,325.8 | -15.7 | -1.2% | 12,038 |
| 2003/11/26 | 1,325.8 | 1,344.7 | 1,325.8 | 1,341.5 | +15.7 | +1.2% | 24,710 |
| 2003/11/25 | 1,338.4 | 1,341.5 | 1,325.8 | 1,325.8 | -15.7 | -1.2% | 9,504 |
| 2003/11/21 | 1,420.5 | 1,436.2 | 1,325.8 | 1,341.5 | -79 | -5.6% | 20,909 |
| 2003/11/20 | 1,420.5 | 1,420.5 | 1,414.1 | 1,420.5 | +15.8 | +1.1% | 3,802 |
| 2003/11/19 | 1,398.4 | 1,404.7 | 1,388.9 | 1,404.7 | +9.5 | +0.7% | 11,722 |
| 2003/11/18 | 1,404.7 | 1,420.5 | 1,388.9 | 1,395.2 | -25.3 | -1.8% | 34,848 |
| 2003/11/17 | 1,445.7 | 1,452 | 1,420.5 | 1,420.5 | -31.5 | -2.2% | 5,702 |
| 2003/11/14 | 1,467.8 | 1,486.7 | 1,442.6 | 1,452 | -25.3 | -1.7% | 40,234 |
| 2003/11/13 | 1,483.6 | 1,489.9 | 1,477.3 | 1,477.3 | -12.6 | -0.8% | 114,682 |
5101～
5150
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
