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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 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 |
3751～
3800
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
