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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 2,087.5 | 2,090 | 2,065 | 2,077.5 | -2.5 | -0.1% | 64,300 |
| 2013/01/16 | 2,087.5 | 2,095 | 2,072.5 | 2,080 | +5 | +0.2% | 65,500 |
| 2013/01/15 | 2,087.5 | 2,092.5 | 2,070 | 2,075 | +2.5 | +0.1% | 41,000 |
| 2013/01/11 | 2,095 | 2,097.5 | 2,065 | 2,072.5 | -10 | -0.5% | 55,400 |
| 2013/01/10 | 2,080 | 2,090 | 2,060 | 2,082.5 | +10 | +0.5% | 59,500 |
| 2013/01/09 | 2,052.5 | 2,087.5 | 2,040 | 2,072.5 | +40 | +2% | 88,200 |
| 2013/01/08 | 2,272.5 | 2,275 | 1,982.5 | 2,032.5 | +50 | +2.5% | 357,400 |
| 2013/01/07 | 1,962.5 | 1,985 | 1,927.5 | 1,982.5 | +25 | +1.3% | 39,700 |
| 2013/01/04 | 1,985 | 1,990 | 1,947.5 | 1,957.5 | +7.5 | +0.4% | 28,400 |
| 2012/12/28 | 1,912.5 | 1,957.5 | 1,902.5 | 1,950 | +25 | +1.3% | 34,600 |
| 2012/12/27 | 1,975 | 1,982.5 | 1,912.5 | 1,925 | -55 | -2.8% | 50,300 |
| 2012/12/26 | 1,965 | 1,987.5 | 1,947.5 | 1,980 | +45 | +2.3% | 18,500 |
| 2012/12/25 | 1,967.5 | 1,977.5 | 1,935 | 1,935 | -25 | -1.3% | 13,400 |
| 2012/12/21 | 1,927.5 | 1,975 | 1,927.5 | 1,960 | +35 | +1.8% | 28,500 |
| 2012/12/20 | 1,900 | 1,932.5 | 1,900 | 1,925 | +12.5 | +0.7% | 22,300 |
| 2012/12/19 | 1,935 | 1,942.5 | 1,892.5 | 1,912.5 | -22.5 | -1.2% | 72,300 |
| 2012/12/18 | 1,975 | 1,987.5 | 1,930 | 1,935 | -40 | -2% | 43,600 |
| 2012/12/17 | 1,970 | 2,000 | 1,965 | 1,975 | +32.5 | +1.7% | 43,900 |
| 2012/12/14 | 1,942.5 | 1,950 | 1,902.5 | 1,942.5 | ±0 | ±0% | 51,100 |
| 2012/12/13 | 1,985 | 1,985 | 1,932.5 | 1,942.5 | -32.5 | -1.6% | 23,200 |
| 2012/12/12 | 1,950 | 2,000 | 1,935 | 1,975 | +22.5 | +1.2% | 104,300 |
| 2012/12/11 | 1,930 | 1,952.5 | 1,915 | 1,952.5 | +20 | +1% | 57,000 |
| 2012/12/10 | 1,887.5 | 1,940 | 1,880 | 1,932.5 | +57.5 | +3.1% | 81,300 |
| 2012/12/07 | 1,875 | 1,882.5 | 1,857.5 | 1,875 | -5 | -0.3% | 40,900 |
| 2012/12/06 | 1,887.5 | 1,897.5 | 1,872.5 | 1,880 | +2.5 | +0.1% | 42,600 |
| 2012/12/05 | 1,857.5 | 1,907.5 | 1,847.5 | 1,877.5 | +42.5 | +2.3% | 68,700 |
| 2012/12/04 | 1,890 | 1,890 | 1,805 | 1,835 | -67.5 | -3.5% | 138,700 |
| 2012/12/03 | 1,957.5 | 1,985 | 1,895 | 1,902.5 | -55 | -2.8% | 65,100 |
| 2012/11/30 | 1,987.5 | 1,987.5 | 1,935 | 1,957.5 | -30 | -1.5% | 34,000 |
| 2012/11/29 | 1,990 | 2,012.5 | 1,967.5 | 1,987.5 | +7.5 | +0.4% | 47,900 |
| 2012/11/28 | 1,970 | 1,990 | 1,947.5 | 1,980 | +10 | +0.5% | 27,700 |
| 2012/11/27 | 1,902.5 | 1,975 | 1,902.5 | 1,970 | +75 | +4% | 24,600 |
| 2012/11/26 | 1,955 | 1,955 | 1,890 | 1,895 | -40 | -2.1% | 30,700 |
| 2012/11/22 | 1,997.5 | 1,997.5 | 1,925 | 1,935 | -47.5 | -2.4% | 32,200 |
| 2012/11/21 | 1,950 | 2,007.5 | 1,950 | 1,982.5 | +20 | +1% | 50,800 |
| 2012/11/20 | 1,897.5 | 1,970 | 1,897.5 | 1,962.5 | +70 | +3.7% | 34,200 |
| 2012/11/19 | 1,905 | 1,920 | 1,887.5 | 1,892.5 | -10 | -0.5% | 57,500 |
| 2012/11/16 | 1,905 | 1,920 | 1,842.5 | 1,902.5 | -22.5 | -1.2% | 111,100 |
| 2012/11/15 | 1,982.5 | 1,982.5 | 1,900 | 1,925 | -57.5 | -2.9% | 68,100 |
| 2012/11/14 | 1,957.5 | 1,995 | 1,957.5 | 1,982.5 | -5 | -0.3% | 17,700 |
| 2012/11/13 | 2,012.5 | 2,015 | 1,972.5 | 1,987.5 | -25 | -1.2% | 29,000 |
| 2012/11/12 | 2,017.5 | 2,032.5 | 1,980 | 2,012.5 | -20 | -1% | 32,600 |
| 2012/11/09 | 1,975 | 2,040 | 1,942.5 | 2,032.5 | +22.5 | +1.1% | 84,700 |
| 2012/11/08 | 2,047.5 | 2,055 | 2,002.5 | 2,010 | -47.5 | -2.3% | 57,400 |
| 2012/11/07 | 2,057.5 | 2,085 | 2,040 | 2,057.5 | +5 | +0.2% | 38,200 |
| 2012/11/06 | 2,135 | 2,145 | 2,050 | 2,052.5 | -82.5 | -3.9% | 56,800 |
| 2012/11/05 | 2,140 | 2,157.5 | 2,110 | 2,135 | +20 | +0.9% | 58,800 |
| 2012/11/02 | 2,112.5 | 2,127.5 | 2,102.5 | 2,115 | +17.5 | +0.8% | 62,800 |
| 2012/11/01 | 2,047.5 | 2,100 | 2,007.5 | 2,097.5 | +60 | +2.9% | 65,100 |
| 2012/10/31 | 2,075 | 2,075 | 2,000 | 2,037.5 | -45 | -2.2% | 52,300 |
2901～
2950
件表示中 / 5620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 | 298,700円 | +8.7% | +23.5% | 1.67% | 17.50倍 | 3.88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 | 351,500円 | +14.3% | -5.9% | 0.28% | 62.75倍 | 3.71倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ビックカメラ | 164,700円 | +3.2% | +6.5% | 2.19% | 18.55倍 | 1.85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 | 526,000円 | +12.9% | +5.2% | 0.48% | 25.08倍 | 2.34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 | 140,300円 | +2.3% | +4.6% | 3.14% | 19.30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
