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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,449 | 1,500 | 1,380 | 1,389 | -10.5 | -0.8% | 63,000 |
| 2010/09/17 | 1,445 | 1,450.5 | 1,368 | 1,399.5 | -45.5 | -3.1% | 58,300 |
| 2010/09/16 | 1,515 | 1,515 | 1,445 | 1,445 | -45 | -3% | 32,500 |
| 2010/09/15 | 1,517.5 | 1,517.5 | 1,476.5 | 1,490 | -30 | -2% | 24,300 |
| 2010/09/14 | 1,520 | 1,542.5 | 1,510 | 1,520 | -2.5 | -0.2% | 17,900 |
| 2010/09/13 | 1,577.5 | 1,590 | 1,512.5 | 1,522.5 | -47.5 | -3% | 49,100 |
| 2010/09/10 | 1,577.5 | 1,612.5 | 1,550 | 1,570 | -42.5 | -2.6% | 50,400 |
| 2010/09/09 | 1,632.5 | 1,650 | 1,605 | 1,612.5 | -27.5 | -1.7% | 11,400 |
| 2010/09/08 | 1,630 | 1,647.5 | 1,610 | 1,640 | -25 | -1.5% | 10,900 |
| 2010/09/07 | 1,615 | 1,680 | 1,615 | 1,665 | +55 | +3.4% | 26,200 |
| 2010/09/06 | 1,625 | 1,645 | 1,577.5 | 1,610 | -12.5 | -0.8% | 34,100 |
| 2010/09/03 | 1,687.5 | 1,687.5 | 1,602.5 | 1,622.5 | -42.5 | -2.6% | 47,000 |
| 2010/09/02 | 1,642.5 | 1,715 | 1,620 | 1,665 | -12.5 | -0.7% | 61,200 |
| 2010/09/01 | 1,690 | 1,715 | 1,595 | 1,677.5 | -10 | -0.6% | 104,600 |
| 2010/08/31 | 1,712.5 | 1,717.5 | 1,675 | 1,687.5 | -25 | -1.5% | 69,800 |
| 2010/08/30 | 1,722.5 | 1,742.5 | 1,705 | 1,712.5 | -17.5 | -1% | 26,600 |
| 2010/08/27 | 1,605 | 1,747.5 | 1,605 | 1,730 | +122.5 | +7.6% | 103,000 |
| 2010/08/26 | 1,557.5 | 1,617.5 | 1,557.5 | 1,607.5 | +32.5 | +2.1% | 17,100 |
| 2010/08/25 | 1,622.5 | 1,635 | 1,570 | 1,575 | -47.5 | -2.9% | 39,200 |
| 2010/08/24 | 1,635 | 1,635 | 1,592.5 | 1,622.5 | -12.5 | -0.8% | 22,200 |
| 2010/08/23 | 1,647.5 | 1,647.5 | 1,597.5 | 1,635 | +12.5 | +0.8% | 15,600 |
| 2010/08/20 | 1,642.5 | 1,660 | 1,607.5 | 1,622.5 | -17.5 | -1.1% | 16,000 |
| 2010/08/19 | 1,600 | 1,670 | 1,590 | 1,640 | +62.5 | +4% | 36,800 |
| 2010/08/18 | 1,600 | 1,610 | 1,567.5 | 1,577.5 | -22.5 | -1.4% | 39,600 |
| 2010/08/17 | 1,662.5 | 1,662.5 | 1,592.5 | 1,600 | -62.5 | -3.8% | 18,000 |
| 2010/08/16 | 1,695 | 1,695 | 1,660 | 1,662.5 | -2.5 | -0.2% | 40,600 |
| 2010/08/13 | 1,600 | 1,685 | 1,580 | 1,665 | +45 | +2.8% | 72,300 |
| 2010/08/12 | 1,612.5 | 1,645 | 1,520 | 1,620 | -10 | -0.6% | 51,100 |
| 2010/08/11 | 1,617.5 | 1,652.5 | 1,605 | 1,630 | +2.5 | +0.2% | 59,400 |
| 2010/08/10 | 1,690 | 1,690 | 1,620 | 1,627.5 | -37.5 | -2.3% | 28,900 |
| 2010/08/09 | 1,630 | 1,667.5 | 1,620 | 1,665 | +7.5 | +0.5% | 16,000 |
| 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 |
3651～
3700
件表示中 / 5801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 | 521,000円 | +11.2% | +10.3% | 1.15% | 26.85倍 | 6.38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 |
| ツルハＨＤ | 1,145,000円 | +31.7% | - | 2.33% | 22.50倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 260,300円 | - | - | - | - | 2.18倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| トリドールＨＤ | 516,200円 | +5.1% | +126.9% | 0.21% | 82.38倍 | 5.19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 |
| ワークマン | 555,000円 | +7.5% | +7.5% | 1.32% | 25.02倍 | 3.35倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
