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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,499.4 | 1,515.2 | 1,483.6 | 1,489.9 | -3.2 | -0.2% | 41,818 |
| 2003/11/11 | 1,505.7 | 1,505.7 | 1,489.9 | 1,493.1 | -53.6 | -3.5% | 37,066 |
| 2003/11/10 | 1,622.5 | 1,625.6 | 1,530.9 | 1,546.7 | -94.7 | -5.8% | 27,562 |
| 2003/11/07 | 1,688.8 | 1,704.5 | 1,578.3 | 1,641.4 | -94.7 | -5.5% | 15,523 |
| 2003/11/06 | 1,581.4 | 1,767.7 | 1,578.3 | 1,736.1 | +157.8 | +10% | 27,245 |
| 2003/11/05 | 1,549.9 | 1,578.3 | 1,546.7 | 1,578.3 | +15.8 | +1% | 12,038 |
| 2003/11/04 | 1,534.1 | 1,562.5 | 1,499.4 | 1,562.5 | ±0 | ±0% | 23,443 |
| 2003/10/31 | 1,565.7 | 1,565.7 | 1,512 | 1,562.5 | -34.7 | -2.2% | 7,603 |
| 2003/10/30 | 1,483.6 | 1,609.8 | 1,483.6 | 1,597.2 | +113.6 | +7.7% | 155,549 |
| 2003/10/29 | 1,341.5 | 1,483.6 | 1,341.5 | 1,483.6 | +126.3 | +9.3% | 32,314 |
| 2003/10/28 | 1,243.7 | 1,388.9 | 1,243.7 | 1,357.3 | +119.9 | +9.7% | 62,410 |
| 2003/10/27 | 1,234.2 | 1,246.8 | 1,231.1 | 1,237.4 | +6.3 | +0.5% | 45,302 |
| 2003/10/24 | 1,196.3 | 1,231.1 | 1,196.3 | 1,231.1 | +31.6 | +2.6% | 14,573 |
| 2003/10/23 | 1,212.1 | 1,215.3 | 1,183.7 | 1,199.5 | -25.2 | -2.1% | 18,058 |
| 2003/10/22 | 1,202.7 | 1,227.9 | 1,199.5 | 1,224.7 | +25.2 | +2.1% | 30,730 |
| 2003/10/21 | 1,199.5 | 1,199.5 | 1,196.3 | 1,199.5 | ±0 | ±0% | 6,019 |
| 2003/10/20 | 1,193.2 | 1,199.5 | 1,193.2 | 1,199.5 | +6.3 | +0.5% | 2,534 |
| 2003/10/17 | 1,212.1 | 1,218.4 | 1,186.9 | 1,193.2 | -22.1 | -1.8% | 74,131 |
| 2003/10/16 | 1,221.6 | 1,227.9 | 1,196.3 | 1,215.3 | ±0 | ±0% | 31,680 |
| 2003/10/15 | 1,139.5 | 1,262.6 | 1,139.5 | 1,215.3 | +189.4 | +18.5% | 105,494 |
| 2003/10/14 | 978.5 | 1,025.9 | 972.2 | 1,025.9 | +50.5 | +5.2% | 56,707 |
| 2003/10/10 | 972.2 | 978.5 | 969.1 | 975.4 | -3.1 | -0.3% | 4,435 |
| 2003/10/09 | 943.8 | 978.5 | 931.2 | 978.5 | +34.7 | +3.7% | 169,805 |
| 2003/10/08 | 965.9 | 978.5 | 943.8 | 943.8 | -19 | -2% | 130,838 |
| 2003/10/07 | 956.4 | 965.9 | 956.4 | 962.8 | ±0 | ±0% | 50,688 |
| 2003/10/06 | 950.1 | 962.8 | 947 | 962.8 | +15.8 | +1.7% | 8,554 |
| 2003/10/03 | 943.8 | 950.1 | 943.8 | 947 | ±0 | ±0% | 3,485 |
| 2003/10/02 | 978.5 | 994.3 | 947 | 947 | -47.3 | -4.8% | 9,821 |
| 2003/10/01 | 928 | 994.3 | 928 | 994.3 | +78.9 | +8.6% | 4,118 |
| 2003/09/30 | 915.4 | 921.7 | 915.4 | 915.4 | +12.6 | +1.4% | 99,792 |
| 2003/09/29 | 887 | 902.8 | 887 | 902.8 | +3.2 | +0.4% | 18,374 |
| 2003/09/26 | 890.2 | 899.6 | 887 | 899.6 | +6.3 | +0.7% | 36,432 |
| 2003/09/25 | 861.7 | 893.3 | 861.7 | 893.3 | +31.6 | +3.7% | 36,749 |
| 2003/09/24 | 855.4 | 877.5 | 852.3 | 861.7 | +3.1 | +0.4% | 50,371 |
| 2003/09/22 | 842.8 | 858.6 | 827 | 858.6 | +9.5 | +1.1% | 27,245 |
| 2003/09/19 | 849.1 | 855.4 | 842.8 | 849.1 | ±0 | ±0% | 6,970 |
| 2003/09/18 | 852.3 | 855.4 | 849.1 | 849.1 | ±0 | ±0% | 11,722 |
| 2003/09/17 | 852.3 | 852.3 | 846 | 849.1 | ±0 | ±0% | 4,118 |
| 2003/09/16 | 852.3 | 858.6 | 849.1 | 849.1 | -3.2 | -0.4% | 29,779 |
| 2003/09/12 | 893.3 | 902.8 | 852.3 | 852.3 | -31.5 | -3.6% | 49,104 |
| 2003/09/11 | 874.4 | 915.4 | 874.4 | 883.8 | +18.9 | +2.2% | 34,848 |
| 2003/09/10 | 852.3 | 883.8 | 852.3 | 864.9 | +12.6 | +1.5% | 21,542 |
| 2003/09/09 | 852.3 | 852.3 | 852.3 | 852.3 | ±0 | ±0% | 317 |
| 2003/09/08 | 852.3 | 852.3 | 820.7 | 852.3 | ±0 | ±0% | 2,218 |
| 2003/09/05 | 852.3 | 864.9 | 852.3 | 852.3 | ±0 | ±0% | 24,077 |
| 2003/09/04 | 883.8 | 883.8 | 852.3 | 852.3 | -15.8 | -1.8% | 23,126 |
| 2003/09/03 | 883.8 | 887 | 852.3 | 868.1 | -59.9 | -6.5% | 11,722 |
| 2003/09/02 | 937.5 | 940.7 | 928 | 928 | -12.7 | -1.4% | 2,534 |
| 2003/09/01 | 953.3 | 962.8 | 937.5 | 940.7 | -12.6 | -1.3% | 64,944 |
| 2003/08/29 | 956.4 | 959.6 | 947 | 953.3 | -6.3 | -0.7% | 26,294 |
5151～
5200
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
