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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 1,236 | 1,250 | 1,236 | 1,237.5 | +2 | +0.2% | 15,200 |
| 2011/06/02 | 1,232 | 1,254 | 1,232 | 1,235.5 | -2 | -0.2% | 7,900 |
| 2011/06/01 | 1,240.5 | 1,242.5 | 1,234 | 1,237.5 | -2 | -0.2% | 18,700 |
| 2011/05/31 | 1,237.5 | 1,260 | 1,232.5 | 1,239.5 | +2 | +0.2% | 32,700 |
| 2011/05/30 | 1,247.5 | 1,267 | 1,225.5 | 1,237.5 | -6 | -0.5% | 11,100 |
| 2011/05/27 | 1,247.5 | 1,262.5 | 1,243 | 1,243.5 | -9 | -0.7% | 7,300 |
| 2011/05/26 | 1,275.5 | 1,275.5 | 1,249 | 1,252.5 | +2 | +0.2% | 8,700 |
| 2011/05/25 | 1,275 | 1,300 | 1,250 | 1,250.5 | -33.5 | -2.6% | 10,400 |
| 2011/05/24 | 1,285 | 1,298 | 1,281.5 | 1,284 | -10.5 | -0.8% | 9,900 |
| 2011/05/23 | 1,301 | 1,301 | 1,281 | 1,294.5 | -7 | -0.5% | 12,400 |
| 2011/05/20 | 1,334.5 | 1,334.5 | 1,301 | 1,301.5 | -9 | -0.7% | 6,600 |
| 2011/05/19 | 1,333 | 1,333 | 1,299.5 | 1,310.5 | -22.5 | -1.7% | 21,900 |
| 2011/05/18 | 1,328.5 | 1,358.5 | 1,315.5 | 1,333 | -7.5 | -0.6% | 19,600 |
| 2011/05/17 | 1,371.5 | 1,371.5 | 1,306.5 | 1,340.5 | -18 | -1.3% | 24,900 |
| 2011/05/16 | 1,325 | 1,368 | 1,319 | 1,358.5 | +30.5 | +2.3% | 51,300 |
| 2011/05/13 | 1,313.5 | 1,334 | 1,301 | 1,328 | +27 | +2.1% | 33,400 |
| 2011/05/12 | 1,299 | 1,305 | 1,271.5 | 1,301 | +13 | +1% | 26,900 |
| 2011/05/11 | 1,301 | 1,301.5 | 1,288 | 1,288 | ±0 | ±0% | 13,300 |
| 2011/05/10 | 1,281.5 | 1,293 | 1,262.5 | 1,288 | +5.5 | +0.4% | 21,200 |
| 2011/05/09 | 1,270.5 | 1,291.5 | 1,260.5 | 1,282.5 | +25 | +2% | 24,500 |
| 2011/05/06 | 1,265.5 | 1,265.5 | 1,253 | 1,257.5 | -8 | -0.6% | 9,500 |
| 2011/05/02 | 1,263 | 1,284 | 1,263 | 1,265.5 | +3 | +0.2% | 8,900 |
| 2011/04/28 | 1,266.5 | 1,306 | 1,250 | 1,262.5 | -4 | -0.3% | 32,900 |
| 2011/04/27 | 1,249 | 1,271.5 | 1,247.5 | 1,266.5 | +33 | +2.7% | 27,700 |
| 2011/04/26 | 1,262 | 1,262 | 1,226.5 | 1,233.5 | -5.5 | -0.4% | 18,200 |
| 2011/04/25 | 1,239.5 | 1,242 | 1,235.5 | 1,239 | ±0 | ±0% | 8,200 |
| 2011/04/22 | 1,227 | 1,277.5 | 1,227 | 1,239 | +12 | +1% | 47,900 |
| 2011/04/21 | 1,249.5 | 1,250 | 1,221 | 1,227 | -23.5 | -1.9% | 38,400 |
| 2011/04/20 | 1,272 | 1,297 | 1,248.5 | 1,250.5 | -24.5 | -1.9% | 30,700 |
| 2011/04/19 | 1,275 | 1,320 | 1,255.5 | 1,275 | -15 | -1.2% | 22,300 |
| 2011/04/18 | 1,290.5 | 1,293.5 | 1,264 | 1,290 | ±0 | ±0% | 18,500 |
| 2011/04/15 | 1,325 | 1,335 | 1,290 | 1,290 | -22 | -1.7% | 22,400 |
| 2011/04/14 | 1,347 | 1,347 | 1,307 | 1,312 | -15.5 | -1.2% | 45,200 |
| 2011/04/13 | 1,275 | 1,349.5 | 1,275 | 1,327.5 | +125.5 | +10.4% | 91,300 |
| 2011/04/12 | 1,185.5 | 1,210 | 1,184.5 | 1,202 | -8 | -0.7% | 20,800 |
| 2011/04/11 | 1,202.5 | 1,220.5 | 1,184.5 | 1,210 | +32.5 | +2.8% | 24,700 |
| 2011/04/08 | 1,125 | 1,180.5 | 1,122.5 | 1,177.5 | +47.5 | +4.2% | 23,400 |
| 2011/04/07 | 1,172 | 1,172 | 1,118 | 1,130 | -17 | -1.5% | 37,900 |
| 2011/04/06 | 1,188.5 | 1,205 | 1,146 | 1,147 | -41.5 | -3.5% | 43,900 |
| 2011/04/05 | 1,224.5 | 1,224.5 | 1,151 | 1,188.5 | -53.5 | -4.3% | 57,400 |
| 2011/04/04 | 1,275 | 1,285 | 1,241 | 1,242 | -8 | -0.6% | 35,100 |
| 2011/04/01 | 1,250.5 | 1,264.5 | 1,250 | 1,250 | +10 | +0.8% | 26,400 |
| 2011/03/31 | 1,215.5 | 1,240 | 1,210 | 1,240 | +37.5 | +3.1% | 35,800 |
| 2011/03/30 | 1,150 | 1,202.5 | 1,148.5 | 1,202.5 | +57.5 | +5% | 27,000 |
| 2011/03/29 | 1,152.5 | 1,189 | 1,135 | 1,145 | -4 | -0.3% | 47,100 |
| 2011/03/28 | 1,135 | 1,175 | 1,135 | 1,149 | +16 | +1.4% | 39,800 |
| 2011/03/25 | 1,175.5 | 1,192 | 1,111.5 | 1,133 | -42.5 | -3.6% | 135,300 |
| 2011/03/24 | 1,217.5 | 1,217.5 | 1,153.5 | 1,175.5 | -56.5 | -4.6% | 81,200 |
| 2011/03/23 | 1,267.5 | 1,270.5 | 1,219 | 1,232 | -35.5 | -2.8% | 43,600 |
| 2011/03/22 | 1,280 | 1,309.5 | 1,262.5 | 1,267.5 | +28.5 | +2.3% | 44,600 |
3301～
3350
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
