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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,682.5 | 1,682.5 | 1,637.5 | 1,657.5 | -27.5 | -1.6% | 33,800 |
| 2010/08/05 | 1,607.5 | 1,695 | 1,590 | 1,685 | +100 | +6.3% | 81,600 |
| 2010/08/04 | 1,627.5 | 1,635 | 1,577.5 | 1,585 | -42.5 | -2.6% | 68,500 |
| 2010/08/03 | 1,762.5 | 1,762.5 | 1,617.5 | 1,627.5 | -132.5 | -7.5% | 161,000 |
| 2010/08/02 | 1,780 | 1,780 | 1,747.5 | 1,760 | +10 | +0.6% | 35,900 |
| 2010/07/30 | 1,755 | 1,755 | 1,707.5 | 1,750 | +30 | +1.7% | 51,800 |
| 2010/07/29 | 1,755 | 1,765 | 1,717.5 | 1,720 | -12.5 | -0.7% | 51,100 |
| 2010/07/28 | 1,740 | 1,752.5 | 1,717.5 | 1,732.5 | +37.5 | +2.2% | 23,500 |
| 2010/07/27 | 1,677.5 | 1,740 | 1,670 | 1,695 | +15 | +0.9% | 58,000 |
| 2010/07/26 | 1,742.5 | 1,770 | 1,665 | 1,680 | -45 | -2.6% | 53,000 |
| 2010/07/23 | 1,695 | 1,775 | 1,692.5 | 1,725 | +42.5 | +2.5% | 34,400 |
| 2010/07/22 | 1,725 | 1,725 | 1,650 | 1,682.5 | -15 | -0.9% | 34,400 |
| 2010/07/21 | 1,802.5 | 1,862.5 | 1,692.5 | 1,697.5 | -92.5 | -5.2% | 103,600 |
| 2010/07/20 | 1,755 | 1,827.5 | 1,742.5 | 1,790 | -45 | -2.5% | 62,900 |
| 2010/07/16 | 1,875 | 1,890 | 1,827.5 | 1,835 | -67.5 | -3.5% | 47,000 |
| 2010/07/15 | 1,835 | 1,910 | 1,787.5 | 1,902.5 | +65 | +3.5% | 86,400 |
| 2010/07/14 | 1,800 | 1,855 | 1,785 | 1,837.5 | +95 | +5.5% | 175,500 |
| 2010/07/13 | 1,750 | 1,810 | 1,715 | 1,742.5 | +10 | +0.6% | 90,400 |
| 2010/07/12 | 1,825 | 1,830 | 1,730 | 1,732.5 | -112.5 | -6.1% | 46,400 |
| 2010/07/09 | 1,855 | 1,875 | 1,817.5 | 1,845 | +20 | +1.1% | 48,400 |
| 2010/07/08 | 1,825 | 1,942.5 | 1,805 | 1,825 | +20 | +1.1% | 96,300 |
| 2010/07/07 | 1,707.5 | 1,815 | 1,650 | 1,805 | +110 | +6.5% | 78,800 |
| 2010/07/06 | 1,670 | 1,710 | 1,645 | 1,695 | +27.5 | +1.6% | 72,500 |
| 2010/07/05 | 1,600 | 1,687.5 | 1,600 | 1,667.5 | +67.5 | +4.2% | 47,100 |
| 2010/07/02 | 1,565 | 1,620 | 1,565 | 1,600 | +65 | +4.2% | 40,300 |
| 2010/07/01 | 1,567.5 | 1,567.5 | 1,527.5 | 1,535 | -40 | -2.5% | 27,100 |
| 2010/06/30 | 1,575 | 1,600 | 1,517.5 | 1,575 | -60 | -3.7% | 111,800 |
| 2010/06/29 | 1,565 | 1,690 | 1,565 | 1,635 | +70 | +4.5% | 85,300 |
| 2010/06/28 | 1,720 | 1,720 | 1,550 | 1,565 | -162.5 | -9.4% | 55,600 |
| 2010/06/25 | 1,730 | 1,737.5 | 1,685 | 1,727.5 | +17.5 | +1% | 41,200 |
| 2010/06/24 | 1,587.5 | 1,745 | 1,587.5 | 1,710 | +122.5 | +7.7% | 76,000 |
| 2010/06/23 | 1,552.5 | 1,600 | 1,552.5 | 1,587.5 | ±0 | ±0% | 16,500 |
| 2010/06/22 | 1,575 | 1,587.5 | 1,537.5 | 1,587.5 | -10 | -0.6% | 17,200 |
| 2010/06/21 | 1,620 | 1,640 | 1,587.5 | 1,597.5 | +10 | +0.6% | 23,400 |
| 2010/06/18 | 1,555 | 1,607.5 | 1,527.5 | 1,587.5 | +17.5 | +1.1% | 33,800 |
| 2010/06/17 | 1,605 | 1,620 | 1,482.5 | 1,570 | -62.5 | -3.8% | 71,800 |
| 2010/06/16 | 1,665 | 1,697.5 | 1,612.5 | 1,632.5 | -22.5 | -1.4% | 92,900 |
| 2010/06/15 | 1,535 | 1,675 | 1,535 | 1,655 | +122.5 | +8% | 44,100 |
| 2010/06/14 | 1,520 | 1,545 | 1,512.5 | 1,532.5 | +5 | +0.3% | 24,100 |
| 2010/06/11 | 1,535 | 1,552.5 | 1,525 | 1,527.5 | -17.5 | -1.1% | 22,600 |
| 2010/06/10 | 1,535 | 1,575 | 1,527.5 | 1,545 | +30 | +2% | 62,400 |
| 2010/06/09 | 1,532.5 | 1,542.5 | 1,469.5 | 1,515 | -17.5 | -1.1% | 60,900 |
| 2010/06/08 | 1,525 | 1,575 | 1,520 | 1,532.5 | -7.5 | -0.5% | 29,000 |
| 2010/06/07 | 1,560 | 1,567.5 | 1,530 | 1,540 | -55 | -3.4% | 41,800 |
| 2010/06/04 | 1,600 | 1,622.5 | 1,577.5 | 1,595 | +30 | +1.9% | 52,100 |
| 2010/06/03 | 1,650 | 1,667.5 | 1,552.5 | 1,565 | -85 | -5.2% | 50,100 |
| 2010/06/02 | 1,675 | 1,685 | 1,615 | 1,650 | -25 | -1.5% | 38,200 |
| 2010/06/01 | 1,700 | 1,767.5 | 1,657.5 | 1,675 | -25 | -1.5% | 82,600 |
| 2010/05/31 | 1,695 | 1,730 | 1,630 | 1,700 | +40 | +2.4% | 100,100 |
| 2010/05/28 | 1,600 | 1,695 | 1,600 | 1,660 | +174.5 | +11.7% | 152,600 |
3501～
3550
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
