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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 1,202.5 | 1,297 | 1,202.5 | 1,239 | +48.5 | +4.1% | 48,000 |
| 2011/03/17 | 1,118.5 | 1,229.5 | 1,074.5 | 1,190.5 | +22 | +1.9% | 74,900 |
| 2011/03/16 | 1,080 | 1,239 | 1,036 | 1,168.5 | +88.5 | +8.2% | 85,700 |
| 2011/03/15 | 1,250 | 1,250 | 1,030 | 1,080 | -200 | -15.6% | 84,200 |
| 2011/03/14 | 1,300 | 1,325.5 | 1,209.5 | 1,280 | -150 | -10.5% | 68,400 |
| 2011/03/11 | 1,461.5 | 1,483 | 1,426 | 1,430 | -32 | -2.2% | 41,100 |
| 2011/03/10 | 1,505 | 1,512.5 | 1,460 | 1,462 | -43 | -2.9% | 25,500 |
| 2011/03/09 | 1,520 | 1,535 | 1,505 | 1,505 | -10 | -0.7% | 10,900 |
| 2011/03/08 | 1,542.5 | 1,550 | 1,515 | 1,515 | -42.5 | -2.7% | 14,400 |
| 2011/03/07 | 1,560 | 1,570 | 1,542.5 | 1,557.5 | +7.5 | +0.5% | 21,000 |
| 2011/03/04 | 1,550 | 1,590 | 1,542.5 | 1,550 | ±0 | ±0% | 29,300 |
| 2011/03/03 | 1,567.5 | 1,582.5 | 1,547.5 | 1,550 | -15 | -1% | 16,500 |
| 2011/03/02 | 1,605 | 1,605 | 1,565 | 1,565 | -60 | -3.7% | 29,100 |
| 2011/03/01 | 1,615 | 1,635 | 1,602.5 | 1,625 | +10 | +0.6% | 29,500 |
| 2011/02/28 | 1,525 | 1,620 | 1,515 | 1,615 | +117 | +7.8% | 46,800 |
| 2011/02/25 | 1,461 | 1,507.5 | 1,456 | 1,498 | +12 | +0.8% | 65,000 |
| 2011/02/24 | 1,535 | 1,540 | 1,480 | 1,486 | -91.5 | -5.8% | 46,200 |
| 2011/02/23 | 1,580 | 1,607.5 | 1,567.5 | 1,577.5 | -37.5 | -2.3% | 22,000 |
| 2011/02/22 | 1,612.5 | 1,625 | 1,612.5 | 1,615 | ±0 | ±0% | 15,000 |
| 2011/02/21 | 1,605 | 1,625 | 1,602.5 | 1,615 | +10 | +0.6% | 12,200 |
| 2011/02/18 | 1,590 | 1,610 | 1,570 | 1,605 | +25 | +1.6% | 31,200 |
| 2011/02/17 | 1,567.5 | 1,582.5 | 1,552.5 | 1,580 | ±0 | ±0% | 31,600 |
| 2011/02/16 | 1,605 | 1,615 | 1,572.5 | 1,580 | -25 | -1.6% | 37,800 |
| 2011/02/15 | 1,600 | 1,615 | 1,597.5 | 1,605 | -2.5 | -0.2% | 16,600 |
| 2011/02/14 | 1,597.5 | 1,612.5 | 1,572.5 | 1,607.5 | +5 | +0.3% | 26,200 |
| 2011/02/10 | 1,612.5 | 1,620 | 1,590 | 1,602.5 | -15 | -0.9% | 41,300 |
| 2011/02/09 | 1,625 | 1,650 | 1,585 | 1,617.5 | -2.5 | -0.2% | 40,500 |
| 2011/02/08 | 1,580 | 1,622.5 | 1,565 | 1,620 | +50 | +3.2% | 45,900 |
| 2011/02/07 | 1,572.5 | 1,572.5 | 1,552.5 | 1,570 | +17.5 | +1.1% | 17,500 |
| 2011/02/04 | 1,517.5 | 1,565 | 1,512.5 | 1,552.5 | +35 | +2.3% | 48,600 |
| 2011/02/03 | 1,450 | 1,517.5 | 1,445 | 1,517.5 | +77 | +5.3% | 54,200 |
| 2011/02/02 | 1,410.5 | 1,450 | 1,410 | 1,440.5 | +28 | +2% | 88,100 |
| 2011/02/01 | 1,448.5 | 1,448.5 | 1,402 | 1,412.5 | -16.5 | -1.2% | 73,500 |
| 2011/01/31 | 1,443 | 1,474.5 | 1,426 | 1,429 | -44 | -3% | 72,200 |
| 2011/01/28 | 1,525 | 1,525 | 1,460.5 | 1,473 | -34.5 | -2.3% | 49,000 |
| 2011/01/27 | 1,555 | 1,570 | 1,490.5 | 1,507.5 | -35 | -2.3% | 46,500 |
| 2011/01/26 | 1,532.5 | 1,552.5 | 1,530 | 1,542.5 | -17.5 | -1.1% | 26,200 |
| 2011/01/25 | 1,580 | 1,580 | 1,500 | 1,560 | -17.5 | -1.1% | 41,500 |
| 2011/01/24 | 1,520 | 1,585 | 1,512.5 | 1,577.5 | +47.5 | +3.1% | 51,300 |
| 2011/01/21 | 1,605 | 1,652.5 | 1,520 | 1,530 | -82.5 | -5.1% | 68,800 |
| 2011/01/20 | 1,647.5 | 1,710 | 1,600 | 1,612.5 | -20 | -1.2% | 80,500 |
| 2011/01/19 | 1,600 | 1,645 | 1,585 | 1,632.5 | +67.5 | +4.3% | 66,100 |
| 2011/01/18 | 1,505 | 1,572.5 | 1,505 | 1,565 | +62.5 | +4.2% | 72,700 |
| 2011/01/17 | 1,472 | 1,540 | 1,469.5 | 1,502.5 | +27.5 | +1.9% | 162,500 |
| 2011/01/14 | 1,460 | 1,480 | 1,455 | 1,475 | +4 | +0.3% | 104,300 |
| 2011/01/13 | 1,472 | 1,480 | 1,450 | 1,471 | +8.5 | +0.6% | 114,300 |
| 2011/01/12 | 1,470 | 1,470 | 1,450 | 1,462.5 | ±0 | ±0% | 24,400 |
| 2011/01/11 | 1,485.5 | 1,485.5 | 1,455 | 1,462.5 | -7.5 | -0.5% | 39,800 |
| 2011/01/07 | 1,492 | 1,492 | 1,469 | 1,470 | -4.5 | -0.3% | 29,400 |
| 2011/01/06 | 1,482.5 | 1,493.5 | 1,458.5 | 1,474.5 | -7 | -0.5% | 19,800 |
3351～
3400
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
