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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,317.5 | 1,317.5 | 1,276.5 | 1,297 | -28 | -2.1% | 44,200 |
| 2010/10/19 | 1,325 | 1,352.5 | 1,321 | 1,325 | -8.5 | -0.6% | 32,100 |
| 2010/10/18 | 1,330 | 1,350 | 1,320.5 | 1,333.5 | +9 | +0.7% | 43,500 |
| 2010/10/15 | 1,380 | 1,384.5 | 1,309.5 | 1,324.5 | -53 | -3.8% | 58,500 |
| 2010/10/14 | 1,426.5 | 1,426.5 | 1,363.5 | 1,377.5 | -41.5 | -2.9% | 77,300 |
| 2010/10/13 | 1,485.5 | 1,485.5 | 1,405.5 | 1,419 | -41.5 | -2.8% | 71,700 |
| 2010/10/12 | 1,487.5 | 1,492 | 1,351 | 1,460.5 | -13 | -0.9% | 110,500 |
| 2010/10/08 | 1,500 | 1,507.5 | 1,461 | 1,473.5 | -23.5 | -1.6% | 53,500 |
| 2010/10/07 | 1,547.5 | 1,565 | 1,492 | 1,497 | -60.5 | -3.9% | 35,600 |
| 2010/10/06 | 1,515 | 1,575 | 1,515 | 1,557.5 | +45 | +3% | 52,400 |
| 2010/10/05 | 1,502.5 | 1,525 | 1,473 | 1,512.5 | -12.5 | -0.8% | 107,900 |
| 2010/10/04 | 1,480.5 | 1,525 | 1,450.5 | 1,525 | +45.5 | +3.1% | 39,200 |
| 2010/10/01 | 1,485 | 1,487 | 1,464.5 | 1,479.5 | -1 | -0.1% | 20,200 |
| 2010/09/30 | 1,550 | 1,550 | 1,458 | 1,480.5 | -57 | -3.7% | 43,700 |
| 2010/09/29 | 1,500 | 1,547.5 | 1,500 | 1,537.5 | +42 | +2.8% | 50,000 |
| 2010/09/28 | 1,479 | 1,515 | 1,475 | 1,495.5 | ±0 | ±0% | 32,200 |
| 2010/09/27 | 1,462 | 1,512.5 | 1,445.5 | 1,495.5 | +16.5 | +1.1% | 54,400 |
| 2010/09/24 | 1,401.5 | 1,496 | 1,370 | 1,479 | +113.5 | +8.3% | 68,100 |
| 2010/09/22 | 1,371 | 1,378 | 1,355 | 1,365.5 | -23.5 | -1.7% | 49,200 |
| 2010/09/21 | 1,449 | 1,500 | 1,380 | 1,389 | -10.5 | -0.8% | 63,000 |
| 2010/09/17 | 1,445 | 1,450.5 | 1,368 | 1,399.5 | -45.5 | -3.1% | 58,300 |
| 2010/09/16 | 1,515 | 1,515 | 1,445 | 1,445 | -45 | -3% | 32,500 |
| 2010/09/15 | 1,517.5 | 1,517.5 | 1,476.5 | 1,490 | -30 | -2% | 24,300 |
| 2010/09/14 | 1,520 | 1,542.5 | 1,510 | 1,520 | -2.5 | -0.2% | 17,900 |
| 2010/09/13 | 1,577.5 | 1,590 | 1,512.5 | 1,522.5 | -47.5 | -3% | 49,100 |
| 2010/09/10 | 1,577.5 | 1,612.5 | 1,550 | 1,570 | -42.5 | -2.6% | 50,400 |
| 2010/09/09 | 1,632.5 | 1,650 | 1,605 | 1,612.5 | -27.5 | -1.7% | 11,400 |
| 2010/09/08 | 1,630 | 1,647.5 | 1,610 | 1,640 | -25 | -1.5% | 10,900 |
| 2010/09/07 | 1,615 | 1,680 | 1,615 | 1,665 | +55 | +3.4% | 26,200 |
| 2010/09/06 | 1,625 | 1,645 | 1,577.5 | 1,610 | -12.5 | -0.8% | 34,100 |
| 2010/09/03 | 1,687.5 | 1,687.5 | 1,602.5 | 1,622.5 | -42.5 | -2.6% | 47,000 |
| 2010/09/02 | 1,642.5 | 1,715 | 1,620 | 1,665 | -12.5 | -0.7% | 61,200 |
| 2010/09/01 | 1,690 | 1,715 | 1,595 | 1,677.5 | -10 | -0.6% | 104,600 |
| 2010/08/31 | 1,712.5 | 1,717.5 | 1,675 | 1,687.5 | -25 | -1.5% | 69,800 |
| 2010/08/30 | 1,722.5 | 1,742.5 | 1,705 | 1,712.5 | -17.5 | -1% | 26,600 |
| 2010/08/27 | 1,605 | 1,747.5 | 1,605 | 1,730 | +122.5 | +7.6% | 103,000 |
| 2010/08/26 | 1,557.5 | 1,617.5 | 1,557.5 | 1,607.5 | +32.5 | +2.1% | 17,100 |
| 2010/08/25 | 1,622.5 | 1,635 | 1,570 | 1,575 | -47.5 | -2.9% | 39,200 |
| 2010/08/24 | 1,635 | 1,635 | 1,592.5 | 1,622.5 | -12.5 | -0.8% | 22,200 |
| 2010/08/23 | 1,647.5 | 1,647.5 | 1,597.5 | 1,635 | +12.5 | +0.8% | 15,600 |
| 2010/08/20 | 1,642.5 | 1,660 | 1,607.5 | 1,622.5 | -17.5 | -1.1% | 16,000 |
| 2010/08/19 | 1,600 | 1,670 | 1,590 | 1,640 | +62.5 | +4% | 36,800 |
| 2010/08/18 | 1,600 | 1,610 | 1,567.5 | 1,577.5 | -22.5 | -1.4% | 39,600 |
| 2010/08/17 | 1,662.5 | 1,662.5 | 1,592.5 | 1,600 | -62.5 | -3.8% | 18,000 |
| 2010/08/16 | 1,695 | 1,695 | 1,660 | 1,662.5 | -2.5 | -0.2% | 40,600 |
| 2010/08/13 | 1,600 | 1,685 | 1,580 | 1,665 | +45 | +2.8% | 72,300 |
| 2010/08/12 | 1,612.5 | 1,645 | 1,520 | 1,620 | -10 | -0.6% | 51,100 |
| 2010/08/11 | 1,617.5 | 1,652.5 | 1,605 | 1,630 | +2.5 | +0.2% | 59,400 |
| 2010/08/10 | 1,690 | 1,690 | 1,620 | 1,627.5 | -37.5 | -2.3% | 28,900 |
| 2010/08/09 | 1,630 | 1,667.5 | 1,620 | 1,665 | +7.5 | +0.5% | 16,000 |
3451～
3500
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
