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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,995.8 | 2,037.5 | 1,875 | 1,933.3 | -145.9 | -7% | 141,120 |
| 2006/09/14 | 2,158.3 | 2,158.3 | 2,020.8 | 2,079.2 | -41.6 | -2% | 68,520 |
| 2006/09/13 | 2,204.2 | 2,229.2 | 2,100 | 2,120.8 | -66.7 | -3% | 48,720 |
| 2006/09/12 | 2,250 | 2,275 | 2,187.5 | 2,187.5 | -79.2 | -3.5% | 57,000 |
| 2006/09/11 | 2,308.3 | 2,316.7 | 2,266.7 | 2,266.7 | -20.8 | -0.9% | 64,920 |
| 2006/09/08 | 2,291.7 | 2,308.3 | 2,245.8 | 2,287.5 | +20.8 | +0.9% | 83,040 |
| 2006/09/07 | 2,266.7 | 2,291.7 | 2,258.3 | 2,266.7 | -25 | -1.1% | 60,000 |
| 2006/09/06 | 2,270.8 | 2,308.3 | 2,258.3 | 2,291.7 | ±0 | ±0% | 63,000 |
| 2006/09/05 | 2,262.5 | 2,308.3 | 2,250 | 2,291.7 | +50 | +2.2% | 93,240 |
| 2006/09/04 | 2,283.3 | 2,300 | 2,241.7 | 2,241.7 | -20.8 | -0.9% | 91,080 |
| 2006/09/01 | 2,375 | 2,379.2 | 2,233.3 | 2,262.5 | -108.3 | -4.6% | 167,880 |
| 2006/08/31 | 2,466.7 | 2,500 | 2,316.7 | 2,370.8 | -137.5 | -5.5% | 323,640 |
| 2006/08/30 | 2,495.8 | 2,554.2 | 2,495.8 | 2,508.3 | -29.2 | -1.2% | 241,560 |
| 2006/08/29 | 2,516.7 | 2,550 | 2,512.5 | 2,537.5 | +45.8 | +1.8% | 137,880 |
| 2006/08/28 | 2,508.3 | 2,525 | 2,479.2 | 2,491.7 | +25 | +1% | 71,760 |
| 2006/08/25 | 2,500 | 2,504.2 | 2,450 | 2,466.7 | -45.8 | -1.8% | 74,640 |
| 2006/08/24 | 2,512.5 | 2,554.2 | 2,495.8 | 2,512.5 | +12.5 | +0.5% | 53,640 |
| 2006/08/23 | 2,475 | 2,516.7 | 2,475 | 2,500 | +50 | +2% | 36,840 |
| 2006/08/22 | 2,500 | 2,508.3 | 2,450 | 2,450 | -50 | -2% | 35,160 |
| 2006/08/21 | 2,562.5 | 2,562.5 | 2,500 | 2,500 | -29.2 | -1.2% | 59,160 |
| 2006/08/18 | 2,483.3 | 2,562.5 | 2,483.3 | 2,529.2 | +29.2 | +1.2% | 108,360 |
| 2006/08/17 | 2,358.3 | 2,683.3 | 2,358.3 | 2,500 | +150 | +6.4% | 238,200 |
| 2006/08/16 | 2,358.3 | 2,366.7 | 2,341.7 | 2,350 | -16.7 | -0.7% | 68,640 |
| 2006/08/15 | 2,329.2 | 2,400 | 2,329.2 | 2,366.7 | +50 | +2.2% | 61,560 |
| 2006/08/14 | 2,325 | 2,354.2 | 2,300 | 2,316.7 | -33.3 | -1.4% | 84,840 |
| 2006/08/11 | 2,379.2 | 2,400 | 2,337.5 | 2,350 | -54.2 | -2.3% | 37,080 |
| 2006/08/10 | 2,429.2 | 2,429.2 | 2,375 | 2,404.2 | -16.6 | -0.7% | 30,120 |
| 2006/08/09 | 2,404.2 | 2,429.2 | 2,395.8 | 2,420.8 | +20.8 | +0.9% | 39,960 |
| 2006/08/08 | 2,475 | 2,504.2 | 2,375 | 2,400 | -95.8 | -3.8% | 65,760 |
| 2006/08/07 | 2,495.8 | 2,570.8 | 2,479.2 | 2,495.8 | -58.4 | -2.3% | 86,160 |
| 2006/08/04 | 2,541.7 | 2,604.2 | 2,541.7 | 2,554.2 | +20.9 | +0.8% | 60,840 |
| 2006/08/03 | 2,491.7 | 2,570.8 | 2,470.8 | 2,533.3 | +79.1 | +3.2% | 95,520 |
| 2006/08/02 | 2,370.8 | 2,483.3 | 2,366.7 | 2,454.2 | -12.5 | -0.5% | 129,600 |
| 2006/08/01 | 2,445.8 | 2,520.8 | 2,445.8 | 2,466.7 | -58.3 | -2.3% | 38,880 |
| 2006/07/31 | 2,500 | 2,541.7 | 2,304.2 | 2,525 | +150 | +6.3% | 170,520 |
| 2006/07/28 | 2,420.8 | 2,500 | 2,208.3 | 2,375 | -129.2 | -5.2% | 199,440 |
| 2006/07/27 | 2,654.2 | 2,687.5 | 2,504.2 | 2,504.2 | -233.3 | -8.5% | 137,400 |
| 2006/07/26 | 2,770.8 | 2,875 | 2,675 | 2,737.5 | -54.2 | -1.9% | 126,600 |
| 2006/07/25 | 2,879.2 | 2,912.5 | 2,750 | 2,791.7 | -120.8 | -4.1% | 210,120 |
| 2006/07/24 | 2,883.3 | 2,954.2 | 2,862.5 | 2,912.5 | -137.5 | -4.5% | 157,800 |
| 2006/07/21 | 3,070.8 | 3,162.5 | 3,000 | 3,050 | -229.2 | -7% | 95,520 |
| 2006/07/20 | 3,016.7 | 3,279.2 | 3,016.7 | 3,279.2 | +262.5 | +8.7% | 121,200 |
| 2006/07/19 | 3,012.5 | 3,029.2 | 2,937.5 | 3,016.7 | +129.2 | +4.5% | 73,080 |
| 2006/07/18 | 3,062.5 | 3,104.2 | 2,875 | 2,887.5 | -300 | -9.4% | 110,400 |
| 2006/07/14 | 3,250 | 3,291.7 | 3,187.5 | 3,187.5 | ±0 | ±0% | 85,800 |
| 2006/07/13 | 3,195.8 | 3,270.8 | 3,170.8 | 3,187.5 | ±0 | ±0% | 51,480 |
| 2006/07/12 | 3,229.2 | 3,245.8 | 3,145.8 | 3,187.5 | -41.7 | -1.3% | 59,280 |
| 2006/07/11 | 3,116.7 | 3,229.2 | 3,045.8 | 3,229.2 | +108.4 | +3.5% | 75,720 |
| 2006/07/10 | 3,020.8 | 3,141.7 | 3,020.8 | 3,120.8 | +79.1 | +2.6% | 47,400 |
| 2006/07/07 | 3,083.3 | 3,145.8 | 3,037.5 | 3,041.7 | +20.9 | +0.7% | 97,320 |
4451～
4500
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
