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 |
|---|---|---|---|---|---|---|---|
| 2011/10/27 | 1,478 | 1,478.5 | 1,420 | 1,461 | +3.5 | +0.2% | 29,000 |
| 2011/10/26 | 1,489.5 | 1,489.5 | 1,450 | 1,457.5 | -36.5 | -2.4% | 26,400 |
| 2011/10/25 | 1,470 | 1,525 | 1,451 | 1,494 | +60.5 | +4.2% | 41,900 |
| 2011/10/24 | 1,392.5 | 1,450 | 1,392.5 | 1,433.5 | +46.5 | +3.4% | 16,600 |
| 2011/10/21 | 1,370.5 | 1,389.5 | 1,370.5 | 1,387 | +16.5 | +1.2% | 7,300 |
| 2011/10/20 | 1,365.5 | 1,375 | 1,365 | 1,370.5 | +13.5 | +1% | 12,200 |
| 2011/10/19 | 1,363 | 1,363 | 1,350 | 1,357 | +7 | +0.5% | 4,800 |
| 2011/10/18 | 1,357.5 | 1,357.5 | 1,350 | 1,350 | -7.5 | -0.6% | 4,000 |
| 2011/10/17 | 1,359 | 1,367.5 | 1,352.5 | 1,357.5 | ±0 | ±0% | 4,500 |
| 2011/10/14 | 1,333.5 | 1,373.5 | 1,327.5 | 1,357.5 | +3.5 | +0.3% | 13,000 |
| 2011/10/13 | 1,357.5 | 1,375 | 1,310 | 1,354 | +21.5 | +1.6% | 17,900 |
| 2011/10/12 | 1,327.5 | 1,337.5 | 1,310 | 1,332.5 | -10.5 | -0.8% | 9,800 |
| 2011/10/11 | 1,325 | 1,348.5 | 1,325 | 1,343 | +20.5 | +1.6% | 8,300 |
| 2011/10/07 | 1,313 | 1,327.5 | 1,310 | 1,322.5 | +9.5 | +0.7% | 5,500 |
| 2011/10/06 | 1,285 | 1,314 | 1,285 | 1,313 | +19 | +1.5% | 6,700 |
| 2011/10/05 | 1,300 | 1,356.5 | 1,294 | 1,294 | -8 | -0.6% | 8,600 |
| 2011/10/04 | 1,342.5 | 1,342.5 | 1,299.5 | 1,302 | -40.5 | -3% | 8,600 |
| 2011/10/03 | 1,325.5 | 1,364.5 | 1,325.5 | 1,342.5 | -26.5 | -1.9% | 7,900 |
| 2011/09/30 | 1,370 | 1,375 | 1,350 | 1,369 | +15 | +1.1% | 25,800 |
| 2011/09/29 | 1,331 | 1,358 | 1,300 | 1,354 | +29 | +2.2% | 32,000 |
| 2011/09/28 | 1,282 | 1,325 | 1,282 | 1,325 | +43 | +3.4% | 14,900 |
| 2011/09/27 | 1,290 | 1,290 | 1,255 | 1,282 | +27 | +2.2% | 9,300 |
| 2011/09/26 | 1,255 | 1,269 | 1,255 | 1,255 | -22 | -1.7% | 19,700 |
| 2011/09/22 | 1,265 | 1,278.5 | 1,234.5 | 1,277 | -1.5 | -0.1% | 25,600 |
| 2011/09/21 | 1,283.5 | 1,308.5 | 1,278.5 | 1,278.5 | +3.5 | +0.3% | 5,700 |
| 2011/09/20 | 1,329.5 | 1,334.5 | 1,275 | 1,275 | -40 | -3% | 8,900 |
| 2011/09/16 | 1,261.5 | 1,315 | 1,261.5 | 1,315 | +54 | +4.3% | 15,200 |
| 2011/09/15 | 1,275.5 | 1,275.5 | 1,251 | 1,261 | +10.5 | +0.8% | 4,900 |
| 2011/09/14 | 1,280 | 1,280 | 1,250 | 1,250.5 | -12.5 | -1% | 15,900 |
| 2011/09/13 | 1,260.5 | 1,275 | 1,260.5 | 1,263 | -3.5 | -0.3% | 6,200 |
| 2011/09/12 | 1,303 | 1,304.5 | 1,265 | 1,266.5 | -51 | -3.9% | 6,000 |
| 2011/09/09 | 1,320 | 1,322.5 | 1,288 | 1,317.5 | +4.5 | +0.3% | 17,600 |
| 2011/09/08 | 1,288.5 | 1,314.5 | 1,268.5 | 1,313 | +25 | +1.9% | 7,700 |
| 2011/09/07 | 1,292.5 | 1,294 | 1,258.5 | 1,288 | +12 | +0.9% | 13,900 |
| 2011/09/06 | 1,269.5 | 1,290.5 | 1,254 | 1,276 | +6.5 | +0.5% | 12,600 |
| 2011/09/05 | 1,298 | 1,317.5 | 1,253.5 | 1,269.5 | -48.5 | -3.7% | 12,100 |
| 2011/09/02 | 1,270 | 1,318 | 1,265 | 1,318 | +41.5 | +3.3% | 28,900 |
| 2011/09/01 | 1,288.5 | 1,294.5 | 1,269.5 | 1,276.5 | +13 | +1% | 5,500 |
| 2011/08/31 | 1,310 | 1,315.5 | 1,263 | 1,263.5 | -36.5 | -2.8% | 30,900 |
| 2011/08/30 | 1,250.5 | 1,300 | 1,235 | 1,300 | +74.5 | +6.1% | 22,400 |
| 2011/08/29 | 1,205 | 1,231 | 1,200.5 | 1,225.5 | +23.5 | +2% | 26,700 |
| 2011/08/26 | 1,216.5 | 1,216.5 | 1,200 | 1,202 | -14.5 | -1.2% | 13,700 |
| 2011/08/25 | 1,230 | 1,242 | 1,205 | 1,216.5 | +11.5 | +1% | 30,500 |
| 2011/08/24 | 1,225.5 | 1,228 | 1,201 | 1,205 | -20 | -1.6% | 20,800 |
| 2011/08/23 | 1,226 | 1,265 | 1,211.5 | 1,225 | ±0 | ±0% | 25,300 |
| 2011/08/22 | 1,233 | 1,251 | 1,224 | 1,225 | -26 | -2.1% | 23,800 |
| 2011/08/19 | 1,248.5 | 1,265.5 | 1,248 | 1,251 | -22.5 | -1.8% | 19,000 |
| 2011/08/18 | 1,288 | 1,288 | 1,271 | 1,273.5 | -26.5 | -2% | 11,300 |
| 2011/08/17 | 1,299 | 1,308 | 1,275 | 1,300 | +11 | +0.9% | 13,900 |
| 2011/08/16 | 1,294.5 | 1,294.5 | 1,274.5 | 1,289 | +9 | +0.7% | 9,400 |
3201～
3250
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
