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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,454 | 1,515 | 1,425 | 1,485.5 | +6.5 | +0.4% | 70,300 |
| 2010/05/26 | 1,475 | 1,495 | 1,451 | 1,479 | -0.5 | ±0% | 142,000 |
| 2010/05/25 | 1,475.5 | 1,499.5 | 1,458 | 1,479.5 | -19.5 | -1.3% | 48,700 |
| 2010/05/24 | 1,500 | 1,507.5 | 1,492.5 | 1,499 | -13.5 | -0.9% | 84,500 |
| 2010/05/21 | 1,512.5 | 1,515 | 1,490 | 1,512.5 | -2.5 | -0.2% | 72,300 |
| 2010/05/20 | 1,449.5 | 1,535 | 1,443.5 | 1,515 | +82.5 | +5.8% | 64,700 |
| 2010/05/19 | 1,420 | 1,442 | 1,405 | 1,432.5 | +46 | +3.3% | 47,700 |
| 2010/05/18 | 1,399.5 | 1,437.5 | 1,378.5 | 1,386.5 | -19 | -1.4% | 38,100 |
| 2010/05/17 | 1,457.5 | 1,465.5 | 1,380.5 | 1,405.5 | -54.5 | -3.7% | 98,700 |
| 2010/05/14 | 1,477.5 | 1,477.5 | 1,430.5 | 1,460 | +7.5 | +0.5% | 55,300 |
| 2010/05/13 | 1,400 | 1,463.5 | 1,378.5 | 1,452.5 | +55.5 | +4% | 77,400 |
| 2010/05/12 | 1,410 | 1,416.5 | 1,390.5 | 1,397 | -23.5 | -1.7% | 39,700 |
| 2010/05/11 | 1,444.5 | 1,477 | 1,415 | 1,420.5 | +20.5 | +1.5% | 36,800 |
| 2010/05/10 | 1,416.5 | 1,418 | 1,375 | 1,400 | -29.5 | -2.1% | 58,700 |
| 2010/05/07 | 1,460.5 | 1,465 | 1,411.5 | 1,429.5 | -85.5 | -5.6% | 97,100 |
| 2010/05/06 | 1,565 | 1,585 | 1,507.5 | 1,515 | -85 | -5.3% | 137,000 |
| 2010/04/30 | 1,552.5 | 1,600 | 1,540 | 1,600 | +62.5 | +4.1% | 116,100 |
| 2010/04/28 | 1,505 | 1,585 | 1,495 | 1,537.5 | -2.5 | -0.2% | 103,500 |
| 2010/04/27 | 1,492.5 | 1,575 | 1,485.5 | 1,540 | +12.5 | +0.8% | 59,900 |
| 2010/04/26 | 1,400 | 1,575 | 1,400 | 1,527.5 | +138.5 | +10% | 135,600 |
| 2010/04/23 | 1,408.5 | 1,419.5 | 1,370 | 1,389 | -37.5 | -2.6% | 71,100 |
| 2010/04/22 | 1,450 | 1,472.5 | 1,415 | 1,426.5 | -14 | -1% | 115,800 |
| 2010/04/21 | 1,400 | 1,454.5 | 1,400 | 1,440.5 | +45.5 | +3.3% | 52,800 |
| 2010/04/20 | 1,375.5 | 1,400 | 1,372 | 1,395 | +35 | +2.6% | 75,000 |
| 2010/04/19 | 1,372.5 | 1,389 | 1,315 | 1,360 | -31 | -2.2% | 65,600 |
| 2010/04/16 | 1,375 | 1,395 | 1,362.5 | 1,391 | +24.5 | +1.8% | 70,400 |
| 2010/04/15 | 1,306 | 1,391 | 1,306 | 1,366.5 | +42 | +3.2% | 59,600 |
| 2010/04/14 | 1,400 | 1,405 | 1,313.5 | 1,324.5 | +161 | +13.8% | 170,700 |
| 2010/04/13 | 1,249.5 | 1,257.5 | 1,092.5 | 1,163.5 | -82 | -6.6% | 49,800 |
| 2010/04/12 | 1,218.5 | 1,257.5 | 1,200.5 | 1,245.5 | +52 | +4.4% | 57,200 |
| 2010/04/09 | 1,164 | 1,220 | 1,158.5 | 1,193.5 | +4.5 | +0.4% | 56,500 |
| 2010/04/08 | 1,075 | 1,204.5 | 1,067.5 | 1,189 | +122 | +11.4% | 149,000 |
| 2010/04/07 | 1,064.5 | 1,069 | 1,041.5 | 1,067 | +5 | +0.5% | 69,700 |
| 2010/04/06 | 1,075 | 1,089.5 | 1,033 | 1,062 | +4 | +0.4% | 60,400 |
| 2010/04/05 | 1,051 | 1,075 | 1,035 | 1,058 | +57 | +5.7% | 82,600 |
| 2010/04/02 | 995 | 1,015 | 987 | 1,001 | +16 | +1.6% | 65,300 |
| 2010/04/01 | 948 | 989.5 | 942 | 985 | +46.5 | +5% | 53,600 |
| 2010/03/31 | 932.5 | 948.5 | 927.5 | 938.5 | -0.5 | -0.1% | 42,500 |
| 2010/03/30 | 940 | 949.5 | 926 | 939 | -9 | -0.9% | 53,600 |
| 2010/03/29 | 942.5 | 954.5 | 939 | 948 | -9.5 | -1% | 25,200 |
| 2010/03/26 | 948 | 960 | 940.5 | 957.5 | +16.5 | +1.8% | 54,800 |
| 2010/03/25 | 947.5 | 947.5 | 925 | 941 | -6.5 | -0.7% | 32,700 |
| 2010/03/24 | 942 | 950 | 933 | 947.5 | +15 | +1.6% | 16,800 |
| 2010/03/23 | 931.5 | 945 | 931.5 | 932.5 | +1 | +0.1% | 11,800 |
| 2010/03/19 | 932 | 949.5 | 931.5 | 931.5 | -3 | -0.3% | 11,400 |
| 2010/03/18 | 933.5 | 940.5 | 933.5 | 934.5 | +1 | +0.1% | 3,800 |
| 2010/03/17 | 940 | 948.5 | 932.5 | 933.5 | -9 | -1% | 9,900 |
| 2010/03/16 | 931.5 | 947.5 | 926 | 942.5 | +11 | +1.2% | 22,500 |
| 2010/03/15 | 935 | 938 | 931.5 | 931.5 | -3.5 | -0.4% | 6,400 |
| 2010/03/12 | 925 | 945 | 924.5 | 935 | +5 | +0.5% | 45,500 |
3551～
3600
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 | 3.89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% | 62.74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
