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 |
|---|---|---|---|---|---|---|---|
| 2004/08/16 | 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 |
| 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 |
5101～
5150
件表示中 / 5755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 | 354,500円 | +11.2% | +10.3% | 1.69% | 18.27倍 | 4.34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 |
| トリドールＨＤ | 408,200円 | +5.1% | +126.9% | 0.27% | 65.05倍 | 4.10倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| 高島屋 | 109,800円 | +4.6% | +1.0% | 2.37% | 8.33倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 297,500円 | +5.5% | +5.5% | 1.55% | 8.12倍 | 1.41倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 140,900円 | +5.5% | +14.9% | 0.64% | 51.12倍 | 7.38倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
