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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 920 | 936.5 | 920 | 930 | +10 | +1.1% | 21,000 |
| 2010/03/10 | 924.5 | 932 | 915 | 920 | +2.5 | +0.3% | 14,700 |
| 2010/03/09 | 925 | 925.5 | 899.5 | 917.5 | -10 | -1.1% | 39,500 |
| 2010/03/08 | 932 | 936.5 | 924.5 | 927.5 | -12.5 | -1.3% | 19,000 |
| 2010/03/05 | 941.5 | 943 | 920 | 940 | +10 | +1.1% | 26,500 |
| 2010/03/04 | 931.5 | 939.5 | 922.5 | 930 | -1.5 | -0.2% | 24,000 |
| 2010/03/03 | 931.5 | 940 | 927.5 | 931.5 | -11 | -1.2% | 14,200 |
| 2010/03/02 | 942.5 | 952.5 | 920 | 942.5 | ±0 | ±0% | 48,000 |
| 2010/03/01 | 935.5 | 952.5 | 930 | 942.5 | +7 | +0.7% | 28,300 |
| 2010/02/26 | 945 | 955 | 925 | 935.5 | -10 | -1.1% | 25,500 |
| 2010/02/25 | 951.5 | 951.5 | 925 | 945.5 | +14 | +1.5% | 52,900 |
| 2010/02/24 | 944 | 948.5 | 931.5 | 931.5 | -12.5 | -1.3% | 35,000 |
| 2010/02/23 | 945 | 956 | 939 | 944 | -19.5 | -2% | 18,100 |
| 2010/02/22 | 956 | 970 | 947.5 | 963.5 | +27.5 | +2.9% | 13,400 |
| 2010/02/19 | 934 | 940.5 | 934 | 936 | +4.5 | +0.5% | 7,000 |
| 2010/02/18 | 945.5 | 964.5 | 931.5 | 931.5 | -21.5 | -2.3% | 20,400 |
| 2010/02/17 | 960 | 970 | 950 | 953 | +9 | +1% | 24,100 |
| 2010/02/16 | 950 | 950.5 | 941.5 | 944 | -6 | -0.6% | 3,800 |
| 2010/02/15 | 960 | 960 | 947 | 950 | -2 | -0.2% | 7,900 |
| 2010/02/12 | 960 | 960 | 944 | 952 | -3.5 | -0.4% | 9,500 |
| 2010/02/10 | 960 | 960 | 945 | 955.5 | +3 | +0.3% | 14,100 |
| 2010/02/09 | 944.5 | 955 | 930 | 952.5 | +16.5 | +1.8% | 28,400 |
| 2010/02/08 | 927.5 | 975 | 907.5 | 936 | +9 | +1% | 36,900 |
| 2010/02/05 | 912.5 | 935 | 908 | 927 | -5.5 | -0.6% | 16,500 |
| 2010/02/04 | 935 | 935 | 931 | 932.5 | +11 | +1.2% | 18,900 |
| 2010/02/03 | 937.5 | 940 | 921.5 | 921.5 | -12 | -1.3% | 11,700 |
| 2010/02/02 | 939 | 939 | 915 | 933.5 | +1.5 | +0.2% | 6,800 |
| 2010/02/01 | 936.5 | 936.5 | 915 | 932 | +15.5 | +1.7% | 4,900 |
| 2010/01/29 | 915 | 943 | 912.5 | 916.5 | +4 | +0.4% | 37,300 |
| 2010/01/28 | 915 | 925 | 900 | 912.5 | -10.5 | -1.1% | 28,500 |
| 2010/01/27 | 939 | 940 | 913.5 | 923 | -10.5 | -1.1% | 21,500 |
| 2010/01/26 | 937.5 | 938 | 927.5 | 933.5 | -4 | -0.4% | 14,100 |
| 2010/01/25 | 930 | 939.5 | 924.5 | 937.5 | -10 | -1.1% | 8,400 |
| 2010/01/22 | 950 | 950 | 935.5 | 947.5 | -1.5 | -0.2% | 13,300 |
| 2010/01/21 | 949 | 960 | 945.5 | 949 | -11 | -1.1% | 16,500 |
| 2010/01/20 | 947.5 | 960 | 935 | 960 | +13 | +1.4% | 33,500 |
| 2010/01/19 | 945 | 947.5 | 903 | 947 | +16.5 | +1.8% | 20,000 |
| 2010/01/18 | 918 | 940.5 | 913 | 930.5 | +27.5 | +3% | 16,000 |
| 2010/01/15 | 930 | 930 | 903 | 903 | -23.5 | -2.5% | 11,000 |
| 2010/01/14 | 925 | 940 | 920 | 926.5 | +36.5 | +4.1% | 42,700 |
| 2010/01/13 | 850 | 890 | 840 | 890 | +77.5 | +9.5% | 49,000 |
| 2010/01/12 | 813.5 | 813.5 | 800 | 812.5 | +9 | +1.1% | 10,900 |
| 2010/01/08 | 807 | 810 | 790.5 | 803.5 | -16.5 | -2% | 28,500 |
| 2010/01/07 | 825 | 833.5 | 815.5 | 820 | -5 | -0.6% | 11,600 |
| 2010/01/06 | 839 | 842.5 | 819.5 | 825 | +0.5 | +0.1% | 15,500 |
| 2010/01/05 | 825 | 840 | 817 | 824.5 | +2.5 | +0.3% | 11,200 |
| 2010/01/04 | 817.5 | 822.5 | 798.5 | 822 | +14.5 | +1.8% | 6,100 |
| 2009/12/30 | 818.5 | 818.5 | 798.5 | 807.5 | -17.5 | -2.1% | 10,400 |
| 2009/12/29 | 835 | 835 | 814.5 | 825 | +11.5 | +1.4% | 7,800 |
| 2009/12/28 | 795 | 829.5 | 794.5 | 813.5 | +8.5 | +1.1% | 14,700 |
3601～
3650
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
