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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 1,615 | 1,635 | 1,602.5 | 1,625 | +10 | +0.6% | 29,500 |
| 2011/02/28 | 1,525 | 1,620 | 1,515 | 1,615 | +117 | +7.8% | 46,800 |
| 2011/02/25 | 1,461 | 1,507.5 | 1,456 | 1,498 | +12 | +0.8% | 65,000 |
| 2011/02/24 | 1,535 | 1,540 | 1,480 | 1,486 | -91.5 | -5.8% | 46,200 |
| 2011/02/23 | 1,580 | 1,607.5 | 1,567.5 | 1,577.5 | -37.5 | -2.3% | 22,000 |
| 2011/02/22 | 1,612.5 | 1,625 | 1,612.5 | 1,615 | ±0 | ±0% | 15,000 |
| 2011/02/21 | 1,605 | 1,625 | 1,602.5 | 1,615 | +10 | +0.6% | 12,200 |
| 2011/02/18 | 1,590 | 1,610 | 1,570 | 1,605 | +25 | +1.6% | 31,200 |
| 2011/02/17 | 1,567.5 | 1,582.5 | 1,552.5 | 1,580 | ±0 | ±0% | 31,600 |
| 2011/02/16 | 1,605 | 1,615 | 1,572.5 | 1,580 | -25 | -1.6% | 37,800 |
| 2011/02/15 | 1,600 | 1,615 | 1,597.5 | 1,605 | -2.5 | -0.2% | 16,600 |
| 2011/02/14 | 1,597.5 | 1,612.5 | 1,572.5 | 1,607.5 | +5 | +0.3% | 26,200 |
| 2011/02/10 | 1,612.5 | 1,620 | 1,590 | 1,602.5 | -15 | -0.9% | 41,300 |
| 2011/02/09 | 1,625 | 1,650 | 1,585 | 1,617.5 | -2.5 | -0.2% | 40,500 |
| 2011/02/08 | 1,580 | 1,622.5 | 1,565 | 1,620 | +50 | +3.2% | 45,900 |
| 2011/02/07 | 1,572.5 | 1,572.5 | 1,552.5 | 1,570 | +17.5 | +1.1% | 17,500 |
| 2011/02/04 | 1,517.5 | 1,565 | 1,512.5 | 1,552.5 | +35 | +2.3% | 48,600 |
| 2011/02/03 | 1,450 | 1,517.5 | 1,445 | 1,517.5 | +77 | +5.3% | 54,200 |
| 2011/02/02 | 1,410.5 | 1,450 | 1,410 | 1,440.5 | +28 | +2% | 88,100 |
| 2011/02/01 | 1,448.5 | 1,448.5 | 1,402 | 1,412.5 | -16.5 | -1.2% | 73,500 |
| 2011/01/31 | 1,443 | 1,474.5 | 1,426 | 1,429 | -44 | -3% | 72,200 |
| 2011/01/28 | 1,525 | 1,525 | 1,460.5 | 1,473 | -34.5 | -2.3% | 49,000 |
| 2011/01/27 | 1,555 | 1,570 | 1,490.5 | 1,507.5 | -35 | -2.3% | 46,500 |
| 2011/01/26 | 1,532.5 | 1,552.5 | 1,530 | 1,542.5 | -17.5 | -1.1% | 26,200 |
| 2011/01/25 | 1,580 | 1,580 | 1,500 | 1,560 | -17.5 | -1.1% | 41,500 |
| 2011/01/24 | 1,520 | 1,585 | 1,512.5 | 1,577.5 | +47.5 | +3.1% | 51,300 |
| 2011/01/21 | 1,605 | 1,652.5 | 1,520 | 1,530 | -82.5 | -5.1% | 68,800 |
| 2011/01/20 | 1,647.5 | 1,710 | 1,600 | 1,612.5 | -20 | -1.2% | 80,500 |
| 2011/01/19 | 1,600 | 1,645 | 1,585 | 1,632.5 | +67.5 | +4.3% | 66,100 |
| 2011/01/18 | 1,505 | 1,572.5 | 1,505 | 1,565 | +62.5 | +4.2% | 72,700 |
| 2011/01/17 | 1,472 | 1,540 | 1,469.5 | 1,502.5 | +27.5 | +1.9% | 162,500 |
| 2011/01/14 | 1,460 | 1,480 | 1,455 | 1,475 | +4 | +0.3% | 104,300 |
| 2011/01/13 | 1,472 | 1,480 | 1,450 | 1,471 | +8.5 | +0.6% | 114,300 |
| 2011/01/12 | 1,470 | 1,470 | 1,450 | 1,462.5 | ±0 | ±0% | 24,400 |
| 2011/01/11 | 1,485.5 | 1,485.5 | 1,455 | 1,462.5 | -7.5 | -0.5% | 39,800 |
| 2011/01/07 | 1,492 | 1,492 | 1,469 | 1,470 | -4.5 | -0.3% | 29,400 |
| 2011/01/06 | 1,482.5 | 1,493.5 | 1,458.5 | 1,474.5 | -7 | -0.5% | 19,800 |
| 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 |
3501～
3550
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
