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 |
|---|---|---|---|---|---|---|---|
| 2012/01/13 | 1,597.5 | 1,597.5 | 1,577.5 | 1,582.5 | +10 | +0.6% | 9,500 |
| 2012/01/12 | 1,695 | 1,695 | 1,555 | 1,572.5 | -120 | -7.1% | 31,300 |
| 2012/01/11 | 1,757.5 | 1,757.5 | 1,655 | 1,692.5 | -67.5 | -3.8% | 48,600 |
| 2012/01/10 | 1,725 | 1,790 | 1,725 | 1,760 | +50 | +2.9% | 23,200 |
| 2012/01/06 | 1,625 | 1,722.5 | 1,617.5 | 1,710 | +100 | +6.2% | 35,300 |
| 2012/01/05 | 1,560 | 1,617.5 | 1,560 | 1,610 | +25 | +1.6% | 21,700 |
| 2012/01/04 | 1,552.5 | 1,585 | 1,545 | 1,585 | +93 | +6.2% | 13,100 |
| 2011/12/30 | 1,502.5 | 1,532.5 | 1,492 | 1,492 | -8 | -0.5% | 1,500 |
| 2011/12/29 | 1,476 | 1,520 | 1,475.5 | 1,500 | +17 | +1.1% | 2,500 |
| 2011/12/28 | 1,482.5 | 1,495.5 | 1,476 | 1,483 | +1 | +0.1% | 5,700 |
| 2011/12/27 | 1,480.5 | 1,490.5 | 1,480.5 | 1,482 | +1.5 | +0.1% | 4,400 |
| 2011/12/26 | 1,472.5 | 1,520 | 1,472.5 | 1,480.5 | -27 | -1.8% | 12,000 |
| 2011/12/22 | 1,474.5 | 1,507.5 | 1,465 | 1,507.5 | +32.5 | +2.2% | 22,200 |
| 2011/12/21 | 1,478 | 1,485.5 | 1,475 | 1,475 | -5 | -0.3% | 11,000 |
| 2011/12/20 | 1,462.5 | 1,484.5 | 1,462 | 1,480 | +5 | +0.3% | 12,000 |
| 2011/12/19 | 1,502.5 | 1,505 | 1,450 | 1,475 | -45 | -3% | 16,900 |
| 2011/12/16 | 1,547.5 | 1,572.5 | 1,510 | 1,520 | -27.5 | -1.8% | 10,800 |
| 2011/12/15 | 1,575 | 1,575 | 1,530 | 1,547.5 | -7.5 | -0.5% | 5,400 |
| 2011/12/14 | 1,560 | 1,572.5 | 1,552.5 | 1,555 | +30 | +2% | 20,100 |
| 2011/12/13 | 1,505 | 1,537.5 | 1,496 | 1,525 | -12.5 | -0.8% | 7,600 |
| 2011/12/12 | 1,550 | 1,557.5 | 1,535 | 1,537.5 | +12.5 | +0.8% | 6,700 |
| 2011/12/09 | 1,520 | 1,575 | 1,475 | 1,525 | +26 | +1.7% | 63,700 |
| 2011/12/08 | 1,466 | 1,505 | 1,451.5 | 1,499 | +33 | +2.3% | 28,900 |
| 2011/12/07 | 1,450 | 1,475 | 1,450 | 1,466 | +16 | +1.1% | 9,900 |
| 2011/12/06 | 1,477 | 1,477.5 | 1,450 | 1,450 | -48 | -3.2% | 16,800 |
| 2011/12/05 | 1,502.5 | 1,502.5 | 1,495 | 1,498 | +1.5 | +0.1% | 12,600 |
| 2011/12/02 | 1,500 | 1,507.5 | 1,475 | 1,496.5 | -0.5 | ±0% | 13,400 |
| 2011/12/01 | 1,500 | 1,502.5 | 1,491 | 1,497 | +5 | +0.3% | 9,500 |
| 2011/11/30 | 1,498.5 | 1,498.5 | 1,471.5 | 1,492 | -7 | -0.5% | 24,300 |
| 2011/11/29 | 1,475 | 1,499 | 1,450 | 1,499 | +49 | +3.4% | 10,500 |
| 2011/11/28 | 1,450 | 1,457.5 | 1,449.5 | 1,450 | -0.5 | ±0% | 9,900 |
| 2011/11/25 | 1,450 | 1,466 | 1,435.5 | 1,450.5 | +0.5 | ±0% | 9,800 |
| 2011/11/24 | 1,451 | 1,457 | 1,450 | 1,450 | -21 | -1.4% | 21,700 |
| 2011/11/22 | 1,455 | 1,480.5 | 1,455 | 1,471 | -5 | -0.3% | 9,200 |
| 2011/11/21 | 1,495 | 1,495 | 1,475 | 1,476 | -5 | -0.3% | 7,600 |
| 2011/11/18 | 1,478.5 | 1,481 | 1,470 | 1,481 | +2.5 | +0.2% | 18,800 |
| 2011/11/17 | 1,470 | 1,486 | 1,469 | 1,478.5 | -7.5 | -0.5% | 17,500 |
| 2011/11/16 | 1,492.5 | 1,495 | 1,478 | 1,486 | -26.5 | -1.8% | 4,600 |
| 2011/11/15 | 1,512.5 | 1,517.5 | 1,500 | 1,512.5 | +13 | +0.9% | 7,900 |
| 2011/11/14 | 1,520 | 1,522.5 | 1,499 | 1,499.5 | +20.5 | +1.4% | 22,400 |
| 2011/11/11 | 1,480 | 1,488 | 1,470 | 1,479 | -1 | -0.1% | 16,600 |
| 2011/11/10 | 1,499 | 1,499 | 1,466 | 1,480 | -12.5 | -0.8% | 13,100 |
| 2011/11/09 | 1,487 | 1,500 | 1,480.5 | 1,492.5 | +6 | +0.4% | 23,800 |
| 2011/11/08 | 1,482.5 | 1,515 | 1,475 | 1,486.5 | +22 | +1.5% | 51,200 |
| 2011/11/07 | 1,467.5 | 1,473 | 1,455 | 1,464.5 | +9 | +0.6% | 20,600 |
| 2011/11/04 | 1,477.5 | 1,477.5 | 1,453.5 | 1,455.5 | -16.5 | -1.1% | 12,400 |
| 2011/11/02 | 1,473 | 1,475 | 1,463.5 | 1,472 | -3 | -0.2% | 66,500 |
| 2011/11/01 | 1,450 | 1,479.5 | 1,450 | 1,475 | +35 | +2.4% | 22,500 |
| 2011/10/31 | 1,472.5 | 1,477.5 | 1,440 | 1,440 | +0.5 | ±0% | 53,000 |
| 2011/10/28 | 1,461.5 | 1,489.5 | 1,439.5 | 1,439.5 | -21.5 | -1.5% | 15,200 |
3151～
3200
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
