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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,200 | 1,292.5 | 1,200 | 1,277.5 | +25 | +2% | 72,000 |
| 2007/12/04 | 1,267.5 | 1,295 | 1,247.5 | 1,252.5 | -55 | -4.2% | 88,300 |
| 2007/12/03 | 1,300 | 1,315 | 1,237.5 | 1,307.5 | -32.5 | -2.4% | 163,200 |
| 2007/11/30 | 1,287.5 | 1,362.5 | 1,257.5 | 1,340 | -7.5 | -0.6% | 274,700 |
| 2007/11/29 | 1,250 | 1,397.5 | 1,245 | 1,347.5 | +150 | +12.5% | 274,500 |
| 2007/11/28 | 1,135 | 1,225 | 1,125 | 1,197.5 | +87.5 | +7.9% | 198,700 |
| 2007/11/27 | 1,045 | 1,120 | 1,045 | 1,110 | +65 | +6.2% | 263,500 |
| 2007/11/26 | 1,052.5 | 1,077.5 | 1,027.5 | 1,045 | +7.5 | +0.7% | 113,700 |
| 2007/11/22 | 1,042.5 | 1,050 | 1,000 | 1,037.5 | ±0 | ±0% | 97,500 |
| 2007/11/21 | 1,042.5 | 1,072.5 | 1,017.5 | 1,037.5 | +25 | +2.5% | 160,300 |
| 2007/11/20 | 1,012.5 | 1,030 | 962.5 | 1,012.5 | -17.5 | -1.7% | 153,700 |
| 2007/11/19 | 1,042.5 | 1,042.5 | 1,012.5 | 1,030 | +17.5 | +1.7% | 75,100 |
| 2007/11/16 | 1,025 | 1,050 | 1,012.5 | 1,012.5 | -52.5 | -4.9% | 74,700 |
| 2007/11/15 | 1,090 | 1,092.5 | 1,057.5 | 1,065 | -15 | -1.4% | 32,000 |
| 2007/11/14 | 1,085 | 1,120 | 1,060 | 1,080 | +22.5 | +2.1% | 123,400 |
| 2007/11/13 | 1,025 | 1,075 | 1,015 | 1,057.5 | +7.5 | +0.7% | 106,800 |
| 2007/11/12 | 1,015 | 1,062.5 | 1,015 | 1,050 | -30 | -2.8% | 58,100 |
| 2007/11/09 | 1,025 | 1,117.5 | 1,020 | 1,080 | +35 | +3.3% | 193,600 |
| 2007/11/08 | 1,075 | 1,075 | 1,015 | 1,045 | -50 | -4.6% | 161,600 |
| 2007/11/07 | 1,100 | 1,120 | 1,002.5 | 1,095 | -12.5 | -1.1% | 144,200 |
| 2007/11/06 | 1,100 | 1,115 | 1,100 | 1,107.5 | +5 | +0.5% | 66,900 |
| 2007/11/05 | 1,115 | 1,145 | 1,102.5 | 1,102.5 | -32.5 | -2.9% | 86,800 |
| 2007/11/02 | 1,125 | 1,165 | 1,105 | 1,135 | -15 | -1.3% | 166,700 |
| 2007/11/01 | 1,150 | 1,167.5 | 1,115 | 1,150 | ±0 | ±0% | 161,200 |
| 2007/10/31 | 1,087.5 | 1,160 | 1,087.5 | 1,150 | +50 | +4.5% | 179,800 |
| 2007/10/30 | 1,105 | 1,120 | 1,075 | 1,100 | -2.5 | -0.2% | 187,600 |
| 2007/10/29 | 1,100 | 1,125 | 1,100 | 1,102.5 | +7.5 | +0.7% | 114,300 |
| 2007/10/26 | 1,082.5 | 1,110 | 1,070 | 1,095 | -17.5 | -1.6% | 182,300 |
| 2007/10/25 | 1,112.5 | 1,135 | 1,070 | 1,112.5 | ±0 | ±0% | 167,800 |
| 2007/10/24 | 1,162.5 | 1,162.5 | 1,107.5 | 1,112.5 | +30 | +2.8% | 212,600 |
| 2007/10/23 | 1,020 | 1,105 | 1,020 | 1,082.5 | +65 | +6.4% | 211,300 |
| 2007/10/22 | 974.5 | 1,035 | 950 | 1,017.5 | -30 | -2.9% | 282,800 |
| 2007/10/19 | 1,000 | 1,052.5 | 997 | 1,047.5 | +15 | +1.5% | 431,200 |
| 2007/10/18 | 995 | 1,075 | 975.5 | 1,032.5 | +82.5 | +8.7% | 571,800 |
| 2007/10/17 | 1,075 | 1,075 | 912.5 | 950 | -135 | -12.4% | 1,002,500 |
| 2007/10/16 | 1,137.5 | 1,167.5 | 1,070 | 1,085 | -50 | -4.4% | 367,700 |
| 2007/10/15 | 1,240 | 1,240 | 1,135 | 1,135 | -25 | -2.2% | 317,000 |
| 2007/10/12 | 1,155 | 1,180 | 1,127.5 | 1,160 | -32.5 | -2.7% | 498,100 |
| 2007/10/11 | 1,242.5 | 1,245 | 1,155 | 1,192.5 | -90 | -7% | 1,214,300 |
| 2007/10/10 | 1,282.5 | 1,310 | 1,282.5 | 1,282.5 | -200 | -13.5% | 138,900 |
| 2007/10/09 | 1,485 | 1,515 | 1,460 | 1,482.5 | +7.5 | +0.5% | 87,300 |
| 2007/10/05 | 1,455 | 1,492.5 | 1,455 | 1,475 | +10 | +0.7% | 67,600 |
| 2007/10/04 | 1,477.5 | 1,500 | 1,450 | 1,465 | -12.5 | -0.8% | 128,600 |
| 2007/10/03 | 1,550 | 1,570 | 1,447.5 | 1,477.5 | -107.5 | -6.8% | 195,900 |
| 2007/10/02 | 1,645 | 1,645 | 1,580 | 1,585 | -70 | -4.2% | 54,300 |
| 2007/10/01 | 1,680 | 1,685 | 1,645 | 1,655 | -50 | -2.9% | 12,400 |
| 2007/09/28 | 1,665 | 1,705 | 1,635 | 1,705 | +65 | +4% | 38,900 |
| 2007/09/27 | 1,565 | 1,645 | 1,535 | 1,640 | +60 | +3.8% | 65,200 |
| 2007/09/26 | 1,565 | 1,600 | 1,535 | 1,580 | +35 | +2.3% | 23,500 |
| 2007/09/25 | 1,635 | 1,635 | 1,515 | 1,545 | -95 | -5.8% | 31,800 |
4151～
4200
件表示中 / 5619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 | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84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 |
| ワークマン | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05倍 | 2.49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」「ワークマン女子」など展開 |
| ビックカメラ | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84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 | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27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
