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 |
|---|---|---|---|---|---|---|---|
| 2011/10/07 | 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 |
| 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 |
3351～
3400
件表示中 / 5757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 | 373,000円 | +11.2% | +10.3% | 1.61% | 19.22倍 | 4.57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 | 415,500円 | +5.1% | +126.9% | 0.26% | 66.22倍 | 4.17倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| 高島屋 | 110,000円 | +4.6% | +1.0% | 2.36% | 8.35倍 | 0.71倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 298,200円 | +5.5% | +5.5% | 1.54% | 8.14倍 | 1.41倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 143,400円 | +5.5% | +14.9% | 0.63% | 52.03倍 | 7.51倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
