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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,891.7 | 1,937.5 | 1,837.5 | 1,937.5 | +33.3 | +1.7% | 117,840 |
| 2006/11/29 | 1,687.5 | 1,904.2 | 1,666.7 | 1,904.2 | +208.4 | +12.3% | 98,040 |
| 2006/11/28 | 1,658.3 | 1,708.3 | 1,658.3 | 1,695.8 | -20.9 | -1.2% | 23,640 |
| 2006/11/27 | 1,625 | 1,720.8 | 1,625 | 1,716.7 | +29.2 | +1.7% | 46,320 |
| 2006/11/24 | 1,733.3 | 1,733.3 | 1,658.3 | 1,687.5 | -45.8 | -2.6% | 28,320 |
| 2006/11/22 | 1,641.7 | 1,741.7 | 1,616.7 | 1,733.3 | +83.3 | +5% | 76,320 |
| 2006/11/21 | 1,641.7 | 1,658.3 | 1,620.8 | 1,650 | -12.5 | -0.8% | 91,920 |
| 2006/11/20 | 1,712.5 | 1,716.7 | 1,604.2 | 1,662.5 | -58.3 | -3.4% | 63,960 |
| 2006/11/17 | 1,729.2 | 1,750 | 1,708.3 | 1,720.8 | -50 | -2.8% | 30,720 |
| 2006/11/16 | 1,795.8 | 1,808.3 | 1,745.8 | 1,770.8 | -45.9 | -2.5% | 36,360 |
| 2006/11/15 | 1,875 | 1,883.3 | 1,800 | 1,816.7 | -12.5 | -0.7% | 91,440 |
| 2006/11/14 | 1,754.2 | 1,858.3 | 1,750 | 1,829.2 | +112.5 | +6.6% | 72,120 |
| 2006/11/13 | 1,733.3 | 1,754.2 | 1,704.2 | 1,716.7 | -50 | -2.8% | 31,680 |
| 2006/11/10 | 1,783.3 | 1,812.5 | 1,733.3 | 1,766.7 | -16.6 | -0.9% | 52,440 |
| 2006/11/09 | 1,829.2 | 1,845.8 | 1,733.3 | 1,783.3 | -4.2 | -0.2% | 71,040 |
| 2006/11/08 | 1,879.2 | 1,887.5 | 1,779.2 | 1,787.5 | -108.3 | -5.7% | 100,800 |
| 2006/11/07 | 1,975 | 1,975 | 1,891.7 | 1,895.8 | -58.4 | -3% | 24,480 |
| 2006/11/06 | 1,895.8 | 1,954.2 | 1,887.5 | 1,954.2 | +37.5 | +2% | 47,280 |
| 2006/11/02 | 1,954.2 | 1,954.2 | 1,887.5 | 1,916.7 | -41.6 | -2.1% | 38,760 |
| 2006/11/01 | 1,962.5 | 1,979.2 | 1,945.8 | 1,958.3 | -62.5 | -3.1% | 57,600 |
| 2006/10/31 | 1,879.2 | 2,029.2 | 1,879.2 | 2,020.8 | +104.1 | +5.4% | 83,520 |
| 2006/10/30 | 1,962.5 | 1,979.2 | 1,900 | 1,916.7 | -87.5 | -4.4% | 69,600 |
| 2006/10/27 | 1,983.3 | 2,012.5 | 1,937.5 | 2,004.2 | +33.4 | +1.7% | 53,400 |
| 2006/10/26 | 1,966.7 | 1,987.5 | 1,941.7 | 1,970.8 | -12.5 | -0.6% | 91,200 |
| 2006/10/25 | 2,008.3 | 2,016.7 | 1,945.8 | 1,983.3 | -4.2 | -0.2% | 109,440 |
| 2006/10/24 | 1,979.2 | 2,012.5 | 1,975 | 1,987.5 | +33.3 | +1.7% | 160,080 |
| 2006/10/23 | 1,866.7 | 1,954.2 | 1,850 | 1,954.2 | +108.4 | +5.9% | 187,920 |
| 2006/10/20 | 1,754.2 | 1,850 | 1,754.2 | 1,845.8 | +91.6 | +5.2% | 187,800 |
| 2006/10/19 | 1,766.7 | 1,766.7 | 1,691.7 | 1,754.2 | +29.2 | +1.7% | 146,160 |
| 2006/10/18 | 1,725 | 1,779.2 | 1,720.8 | 1,725 | -16.7 | -1% | 60,480 |
| 2006/10/17 | 1,800 | 1,804.2 | 1,712.5 | 1,741.7 | -54.1 | -3% | 127,440 |
| 2006/10/16 | 1,675 | 1,816.7 | 1,666.7 | 1,795.8 | +87.5 | +5.1% | 162,120 |
| 2006/10/13 | 1,575 | 1,720.8 | 1,529.2 | 1,708.3 | +41.6 | +2.5% | 242,400 |
| 2006/10/12 | 1,479.2 | 1,666.7 | 1,450 | 1,666.7 | +83.4 | +5.3% | 394,080 |
| 2006/10/11 | 1,604.2 | 1,629.2 | 1,583.3 | 1,583.3 | -208.4 | -11.6% | 180,000 |
| 2006/10/10 | 1,791.7 | 1,791.7 | 1,791.7 | 1,791.7 | -208.3 | -10.4% | 14,040 |
| 2006/10/06 | 2,075 | 2,075 | 1,975 | 2,000 | -54.2 | -2.6% | 68,040 |
| 2006/10/05 | 2,025 | 2,062.5 | 1,979.2 | 2,054.2 | +112.5 | +5.8% | 65,760 |
| 2006/10/04 | 2,083.3 | 2,087.5 | 1,933.3 | 1,941.7 | -120.8 | -5.9% | 62,400 |
| 2006/10/03 | 2,091.7 | 2,129.2 | 2,041.7 | 2,062.5 | -62.5 | -2.9% | 46,680 |
| 2006/10/02 | 2,208.3 | 2,208.3 | 2,100 | 2,125 | -87.5 | -4% | 74,040 |
| 2006/09/29 | 2,062.5 | 2,241.7 | 2,058.3 | 2,212.5 | +108.3 | +5.1% | 118,440 |
| 2006/09/28 | 2,041.7 | 2,104.2 | 2,020.8 | 2,104.2 | +45.9 | +2.2% | 61,680 |
| 2006/09/27 | 1,920.8 | 2,070.8 | 1,920.8 | 2,058.3 | +154.1 | +8.1% | 65,040 |
| 2006/09/26 | 1,975 | 1,975 | 1,866.7 | 1,904.2 | -70.8 | -3.6% | 69,720 |
| 2006/09/25 | 2,041.7 | 2,041.7 | 1,925 | 1,975 | -70.8 | -3.5% | 61,920 |
| 2006/09/22 | 1,883.3 | 2,050 | 1,883.3 | 2,045.8 | +133.3 | +7% | 148,680 |
| 2006/09/21 | 1,916.7 | 1,941.7 | 1,875 | 1,912.5 | ±0 | ±0% | 52,320 |
| 2006/09/20 | 1,933.3 | 1,937.5 | 1,875 | 1,912.5 | -12.5 | -0.6% | 70,800 |
| 2006/09/19 | 1,954.2 | 1,987.5 | 1,883.3 | 1,925 | -8.3 | -0.4% | 123,600 |
4401～
4450
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
