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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3651～
3700
件表示中 / 5756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 | 371,500円 | +11.2% | +10.3% | 1.62% | 19.15倍 | 4.55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 | 416,200円 | +5.1% | +126.9% | 0.26% | 66.33倍 | 4.18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 | 110,200円 | +4.6% | +1.0% | 2.36% | 8.36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 | 297,400円 | +5.5% | +5.5% | 1.55% | 8.12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 | 142,600円 | +5.5% | +14.9% | 0.63% | 51.74倍 | 7.47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
