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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,290 | 1,297.5 | 1,265 | 1,280 | +22.5 | +1.8% | 9,600 |
| 2011/08/12 | 1,275.5 | 1,276 | 1,252.5 | 1,257.5 | -16.5 | -1.3% | 13,700 |
| 2011/08/11 | 1,250 | 1,275 | 1,239.5 | 1,274 | +19 | +1.5% | 9,000 |
| 2011/08/10 | 1,277 | 1,302 | 1,251.5 | 1,255 | -11 | -0.9% | 11,500 |
| 2011/08/09 | 1,270 | 1,275 | 1,250 | 1,266 | -34 | -2.6% | 25,600 |
| 2011/08/08 | 1,290 | 1,309 | 1,290 | 1,300 | -3 | -0.2% | 16,200 |
| 2011/08/05 | 1,285 | 1,304 | 1,264 | 1,303 | -2 | -0.2% | 35,000 |
| 2011/08/04 | 1,306 | 1,323.5 | 1,300.5 | 1,305 | -7.5 | -0.6% | 8,500 |
| 2011/08/03 | 1,345 | 1,345 | 1,311.5 | 1,312.5 | -35 | -2.6% | 14,300 |
| 2011/08/02 | 1,342.5 | 1,375 | 1,337.5 | 1,347.5 | -20 | -1.5% | 17,400 |
| 2011/08/01 | 1,322.5 | 1,380 | 1,322.5 | 1,367.5 | +33.5 | +2.5% | 33,300 |
| 2011/07/29 | 1,335.5 | 1,370 | 1,325 | 1,334 | -1 | -0.1% | 32,700 |
| 2011/07/28 | 1,348 | 1,348 | 1,310 | 1,335 | -34 | -2.5% | 19,300 |
| 2011/07/27 | 1,365 | 1,370 | 1,343 | 1,369 | +0.5 | ±0% | 14,300 |
| 2011/07/26 | 1,348 | 1,373 | 1,330 | 1,368.5 | +21 | +1.6% | 14,700 |
| 2011/07/25 | 1,347.5 | 1,356 | 1,326 | 1,347.5 | +8.5 | +0.6% | 17,000 |
| 2011/07/22 | 1,263 | 1,364.5 | 1,263 | 1,339 | +77.5 | +6.1% | 43,700 |
| 2011/07/21 | 1,297.5 | 1,297.5 | 1,250 | 1,261.5 | -36 | -2.8% | 35,100 |
| 2011/07/20 | 1,332.5 | 1,332.5 | 1,290.5 | 1,297.5 | -35 | -2.6% | 19,500 |
| 2011/07/19 | 1,341.5 | 1,341.5 | 1,322 | 1,332.5 | -9 | -0.7% | 9,300 |
| 2011/07/15 | 1,357 | 1,357 | 1,319.5 | 1,341.5 | -15.5 | -1.1% | 26,800 |
| 2011/07/14 | 1,339 | 1,389 | 1,338 | 1,357 | +3 | +0.2% | 33,800 |
| 2011/07/13 | 1,316 | 1,388.5 | 1,316 | 1,354 | +13 | +1% | 43,000 |
| 2011/07/12 | 1,332.5 | 1,342 | 1,330 | 1,341 | ±0 | ±0% | 10,000 |
| 2011/07/11 | 1,325 | 1,341 | 1,325 | 1,341 | +12 | +0.9% | 8,700 |
| 2011/07/08 | 1,317.5 | 1,338.5 | 1,316 | 1,329 | +13 | +1% | 34,300 |
| 2011/07/07 | 1,310 | 1,338 | 1,299 | 1,316 | +7.5 | +0.6% | 39,800 |
| 2011/07/06 | 1,280 | 1,308.5 | 1,275.5 | 1,308.5 | +23 | +1.8% | 12,300 |
| 2011/07/05 | 1,295 | 1,317 | 1,285.5 | 1,285.5 | -26.5 | -2% | 23,600 |
| 2011/07/04 | 1,298 | 1,325 | 1,290 | 1,312 | +27 | +2.1% | 32,000 |
| 2011/07/01 | 1,340 | 1,340.5 | 1,270 | 1,285 | -52.5 | -3.9% | 31,200 |
| 2011/06/30 | 1,340 | 1,341.5 | 1,325.5 | 1,337.5 | +22.5 | +1.7% | 27,600 |
| 2011/06/29 | 1,325 | 1,344.5 | 1,315 | 1,315 | +16.5 | +1.3% | 43,900 |
| 2011/06/28 | 1,292 | 1,299 | 1,283 | 1,298.5 | +27.5 | +2.2% | 17,300 |
| 2011/06/27 | 1,263.5 | 1,280 | 1,260 | 1,271 | +21.5 | +1.7% | 17,400 |
| 2011/06/24 | 1,285 | 1,285 | 1,245 | 1,249.5 | -11.5 | -0.9% | 12,000 |
| 2011/06/23 | 1,255.5 | 1,274 | 1,246 | 1,261 | +6.5 | +0.5% | 21,600 |
| 2011/06/22 | 1,236 | 1,299 | 1,236 | 1,254.5 | +34.5 | +2.8% | 32,700 |
| 2011/06/21 | 1,185 | 1,229.5 | 1,184 | 1,220 | +53.5 | +4.6% | 25,000 |
| 2011/06/20 | 1,147.5 | 1,171 | 1,147.5 | 1,166.5 | +26.5 | +2.3% | 23,400 |
| 2011/06/17 | 1,147.5 | 1,154.5 | 1,140 | 1,140 | +2.5 | +0.2% | 23,300 |
| 2011/06/16 | 1,145 | 1,147 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 13,500 |
| 2011/06/15 | 1,155 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 15,600 |
| 2011/06/14 | 1,165 | 1,187.5 | 1,150 | 1,150 | -39 | -3.3% | 24,200 |
| 2011/06/13 | 1,190 | 1,198.5 | 1,181.5 | 1,189 | -33.5 | -2.7% | 23,100 |
| 2011/06/10 | 1,220.5 | 1,226.5 | 1,220.5 | 1,222.5 | -3.5 | -0.3% | 20,800 |
| 2011/06/09 | 1,226.5 | 1,226.5 | 1,223 | 1,226 | -0.5 | ±0% | 9,200 |
| 2011/06/08 | 1,229 | 1,233.5 | 1,225 | 1,226.5 | -2.5 | -0.2% | 20,500 |
| 2011/06/07 | 1,230 | 1,231.5 | 1,211 | 1,229 | -1 | -0.1% | 14,500 |
| 2011/06/06 | 1,229 | 1,236 | 1,220.5 | 1,230 | -7.5 | -0.6% | 14,700 |
3251～
3300
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
