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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,477 | 1,494.5 | 1,474 | 1,481.5 | -6.5 | -0.4% | 28,300 |
| 2011/01/04 | 1,497.5 | 1,500 | 1,481 | 1,488 | +15.5 | +1.1% | 17,200 |
| 2010/12/30 | 1,487 | 1,490 | 1,470 | 1,472.5 | -15 | -1% | 14,600 |
| 2010/12/29 | 1,470 | 1,497 | 1,470 | 1,487.5 | +7.5 | +0.5% | 13,100 |
| 2010/12/28 | 1,451 | 1,512.5 | 1,447 | 1,480 | +15.5 | +1.1% | 40,900 |
| 2010/12/27 | 1,500 | 1,500 | 1,464.5 | 1,464.5 | -40.5 | -2.7% | 38,700 |
| 2010/12/24 | 1,493 | 1,515 | 1,466.5 | 1,505 | +12 | +0.8% | 43,000 |
| 2010/12/22 | 1,500 | 1,510 | 1,472.5 | 1,493 | -4.5 | -0.3% | 93,800 |
| 2010/12/21 | 1,510 | 1,520 | 1,495.5 | 1,497.5 | -22.5 | -1.5% | 30,200 |
| 2010/12/20 | 1,520 | 1,522.5 | 1,498 | 1,520 | +20 | +1.3% | 32,600 |
| 2010/12/17 | 1,505 | 1,535 | 1,498.5 | 1,500 | -5 | -0.3% | 52,800 |
| 2010/12/16 | 1,515 | 1,527.5 | 1,497.5 | 1,505 | -7.5 | -0.5% | 63,700 |
| 2010/12/15 | 1,474.5 | 1,512.5 | 1,460 | 1,512.5 | +50 | +3.4% | 58,500 |
| 2010/12/14 | 1,425 | 1,471 | 1,425 | 1,462.5 | +31.5 | +2.2% | 46,500 |
| 2010/12/13 | 1,402.5 | 1,441.5 | 1,380.5 | 1,431 | +24 | +1.7% | 55,800 |
| 2010/12/10 | 1,423 | 1,466.5 | 1,393 | 1,407 | -66 | -4.5% | 159,400 |
| 2010/12/09 | 1,487.5 | 1,497.5 | 1,471 | 1,473 | -29.5 | -2% | 40,500 |
| 2010/12/08 | 1,502.5 | 1,527.5 | 1,502.5 | 1,502.5 | -12.5 | -0.8% | 23,600 |
| 2010/12/07 | 1,500 | 1,525 | 1,477 | 1,515 | +15 | +1% | 27,400 |
| 2010/12/06 | 1,490 | 1,522.5 | 1,479.5 | 1,500 | +32.5 | +2.2% | 41,600 |
| 2010/12/03 | 1,481 | 1,488.5 | 1,460 | 1,467.5 | +2 | +0.1% | 25,300 |
| 2010/12/02 | 1,525 | 1,525 | 1,463 | 1,465.5 | -27.5 | -1.8% | 36,700 |
| 2010/12/01 | 1,489 | 1,505 | 1,464.5 | 1,493 | +10 | +0.7% | 37,200 |
| 2010/11/30 | 1,429 | 1,497 | 1,409 | 1,483 | +43 | +3% | 86,000 |
| 2010/11/29 | 1,450 | 1,489.5 | 1,434.5 | 1,440 | -4 | -0.3% | 70,900 |
| 2010/11/26 | 1,485 | 1,525 | 1,438.5 | 1,444 | -61 | -4.1% | 77,200 |
| 2010/11/25 | 1,450 | 1,525 | 1,434.5 | 1,505 | +97 | +6.9% | 72,100 |
| 2010/11/24 | 1,394 | 1,443.5 | 1,382.5 | 1,408 | -36 | -2.5% | 90,100 |
| 2010/11/22 | 1,382 | 1,457.5 | 1,378.5 | 1,444 | +62 | +4.5% | 79,500 |
| 2010/11/19 | 1,358.5 | 1,389.5 | 1,343.5 | 1,382 | +23.5 | +1.7% | 75,400 |
| 2010/11/18 | 1,270 | 1,359 | 1,270 | 1,358.5 | +63.5 | +4.9% | 51,400 |
| 2010/11/17 | 1,291.5 | 1,300 | 1,243 | 1,295 | -9 | -0.7% | 112,100 |
| 2010/11/16 | 1,357.5 | 1,366.5 | 1,298.5 | 1,304 | -59.5 | -4.4% | 56,300 |
| 2010/11/15 | 1,370 | 1,376 | 1,345.5 | 1,363.5 | -6.5 | -0.5% | 52,200 |
| 2010/11/12 | 1,350 | 1,392.5 | 1,350 | 1,370 | +6 | +0.4% | 114,900 |
| 2010/11/11 | 1,425 | 1,425 | 1,347 | 1,364 | -71 | -4.9% | 123,100 |
| 2010/11/10 | 1,424 | 1,443.5 | 1,419 | 1,435 | +3 | +0.2% | 115,000 |
| 2010/11/09 | 1,346.5 | 1,432 | 1,339.5 | 1,432 | +87.5 | +6.5% | 83,000 |
| 2010/11/08 | 1,330 | 1,345.5 | 1,307.5 | 1,344.5 | +12 | +0.9% | 63,700 |
| 2010/11/05 | 1,350 | 1,357 | 1,310 | 1,332.5 | +51.5 | +4% | 115,000 |
| 2010/11/04 | 1,166 | 1,283.5 | 1,166 | 1,281 | +112 | +9.6% | 121,500 |
| 2010/11/02 | 1,140 | 1,169.5 | 1,125 | 1,169 | +44 | +3.9% | 127,100 |
| 2010/11/01 | 1,195 | 1,195 | 1,113 | 1,125 | -50 | -4.3% | 106,100 |
| 2010/10/29 | 1,215.5 | 1,228.5 | 1,169 | 1,175 | -57.5 | -4.7% | 104,700 |
| 2010/10/28 | 1,270 | 1,270 | 1,226.5 | 1,232.5 | -34 | -2.7% | 66,800 |
| 2010/10/27 | 1,286.5 | 1,290 | 1,263.5 | 1,266.5 | -19.5 | -1.5% | 47,900 |
| 2010/10/26 | 1,270 | 1,295 | 1,270 | 1,286 | +22 | +1.7% | 48,600 |
| 2010/10/25 | 1,297 | 1,297 | 1,249 | 1,264 | -8 | -0.6% | 70,500 |
| 2010/10/22 | 1,272.5 | 1,286 | 1,264.5 | 1,272 | -0.5 | ±0% | 41,800 |
| 2010/10/21 | 1,297 | 1,303.5 | 1,253 | 1,272.5 | -24.5 | -1.9% | 49,700 |
3401～
3450
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
