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 |
|---|---|---|---|---|---|---|---|
| 2011/05/17 | 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 |
| 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 |
3451～
3500
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
