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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 1,582.5 | 1,585 | 1,510 | 1,510 | -72.5 | -4.6% | 52,400 |
| 2012/03/23 | 1,565 | 1,595 | 1,565 | 1,582.5 | -17.5 | -1.1% | 30,300 |
| 2012/03/22 | 1,595 | 1,600 | 1,585 | 1,600 | -10 | -0.6% | 14,900 |
| 2012/03/21 | 1,615 | 1,640 | 1,592.5 | 1,610 | -12.5 | -0.8% | 30,600 |
| 2012/03/19 | 1,617.5 | 1,632.5 | 1,610 | 1,622.5 | -2.5 | -0.2% | 11,300 |
| 2012/03/16 | 1,625 | 1,647.5 | 1,617.5 | 1,625 | ±0 | ±0% | 9,900 |
| 2012/03/15 | 1,660 | 1,675 | 1,610 | 1,625 | -32.5 | -2% | 36,100 |
| 2012/03/14 | 1,707.5 | 1,712.5 | 1,657.5 | 1,657.5 | -15 | -0.9% | 12,600 |
| 2012/03/13 | 1,680 | 1,695 | 1,662.5 | 1,672.5 | -27.5 | -1.6% | 19,900 |
| 2012/03/12 | 1,675 | 1,712.5 | 1,662.5 | 1,700 | +32.5 | +1.9% | 18,700 |
| 2012/03/09 | 1,690 | 1,710 | 1,660 | 1,667.5 | -30 | -1.8% | 40,200 |
| 2012/03/08 | 1,690 | 1,710 | 1,680 | 1,697.5 | -2.5 | -0.1% | 21,000 |
| 2012/03/07 | 1,625 | 1,700 | 1,625 | 1,700 | +57.5 | +3.5% | 11,100 |
| 2012/03/06 | 1,675 | 1,675 | 1,642.5 | 1,642.5 | -27.5 | -1.6% | 4,800 |
| 2012/03/05 | 1,685 | 1,700 | 1,640 | 1,670 | -15 | -0.9% | 10,400 |
| 2012/03/02 | 1,647.5 | 1,692.5 | 1,647.5 | 1,685 | +35 | +2.1% | 14,000 |
| 2012/03/01 | 1,632.5 | 1,660 | 1,622.5 | 1,650 | +17.5 | +1.1% | 18,000 |
| 2012/02/29 | 1,655 | 1,655 | 1,630 | 1,632.5 | -22.5 | -1.4% | 6,600 |
| 2012/02/28 | 1,600 | 1,665 | 1,600 | 1,655 | +37.5 | +2.3% | 12,600 |
| 2012/02/27 | 1,617.5 | 1,625 | 1,612.5 | 1,617.5 | -27.5 | -1.7% | 12,900 |
| 2012/02/24 | 1,710 | 1,710 | 1,637.5 | 1,645 | -42.5 | -2.5% | 18,600 |
| 2012/02/23 | 1,670 | 1,722.5 | 1,655 | 1,687.5 | +37.5 | +2.3% | 16,400 |
| 2012/02/22 | 1,635 | 1,655 | 1,617.5 | 1,650 | +35 | +2.2% | 11,000 |
| 2012/02/21 | 1,640 | 1,652.5 | 1,585 | 1,615 | -45 | -2.7% | 11,200 |
| 2012/02/20 | 1,650 | 1,670 | 1,650 | 1,660 | +30 | +1.8% | 14,000 |
| 2012/02/17 | 1,605 | 1,642.5 | 1,605 | 1,630 | +25 | +1.6% | 12,200 |
| 2012/02/16 | 1,600 | 1,605 | 1,590 | 1,605 | +15 | +0.9% | 9,500 |
| 2012/02/15 | 1,570 | 1,600 | 1,570 | 1,590 | -15 | -0.9% | 16,700 |
| 2012/02/14 | 1,575 | 1,607.5 | 1,570 | 1,605 | +7.5 | +0.5% | 9,800 |
| 2012/02/13 | 1,562.5 | 1,600 | 1,562.5 | 1,597.5 | +27.5 | +1.8% | 8,400 |
| 2012/02/10 | 1,570 | 1,572.5 | 1,560 | 1,570 | ±0 | ±0% | 10,400 |
| 2012/02/09 | 1,587.5 | 1,590 | 1,550 | 1,570 | -17.5 | -1.1% | 18,900 |
| 2012/02/08 | 1,612.5 | 1,615 | 1,577.5 | 1,587.5 | -42.5 | -2.6% | 20,000 |
| 2012/02/07 | 1,635 | 1,642.5 | 1,607.5 | 1,630 | -25 | -1.5% | 12,800 |
| 2012/02/06 | 1,587.5 | 1,655 | 1,587.5 | 1,655 | +102.5 | +6.6% | 25,200 |
| 2012/02/03 | 1,587.5 | 1,587.5 | 1,547.5 | 1,552.5 | -22.5 | -1.4% | 24,500 |
| 2012/02/02 | 1,575 | 1,610 | 1,575 | 1,575 | -22.5 | -1.4% | 8,700 |
| 2012/02/01 | 1,595 | 1,615 | 1,582.5 | 1,597.5 | +7.5 | +0.5% | 42,600 |
| 2012/01/31 | 1,537.5 | 1,590 | 1,537.5 | 1,590 | +52.5 | +3.4% | 36,300 |
| 2012/01/30 | 1,515 | 1,565 | 1,510 | 1,537.5 | -2.5 | -0.2% | 16,800 |
| 2012/01/27 | 1,550 | 1,550 | 1,525 | 1,540 | -12.5 | -0.8% | 16,000 |
| 2012/01/26 | 1,550 | 1,560 | 1,545 | 1,552.5 | -5 | -0.3% | 25,700 |
| 2012/01/25 | 1,592.5 | 1,605 | 1,540 | 1,557.5 | -35 | -2.2% | 41,800 |
| 2012/01/24 | 1,670 | 1,670 | 1,577.5 | 1,592.5 | -112.5 | -6.6% | 28,000 |
| 2012/01/23 | 1,687.5 | 1,715 | 1,635 | 1,705 | +87.5 | +5.4% | 19,400 |
| 2012/01/20 | 1,612.5 | 1,650 | 1,600 | 1,617.5 | +30 | +1.9% | 18,100 |
| 2012/01/19 | 1,597.5 | 1,597.5 | 1,570 | 1,587.5 | +17.5 | +1.1% | 10,100 |
| 2012/01/18 | 1,532.5 | 1,575 | 1,527.5 | 1,570 | +42.5 | +2.8% | 13,400 |
| 2012/01/17 | 1,550 | 1,560 | 1,527.5 | 1,527.5 | -37.5 | -2.4% | 5,900 |
| 2012/01/16 | 1,582.5 | 1,582.5 | 1,555 | 1,565 | -17.5 | -1.1% | 4,200 |
3101～
3150
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
