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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 2,912.5 | 3,125 | 2,862.5 | 3,020.8 | +133.3 | +4.6% | 130,560 |
| 2006/07/05 | 2,895.8 | 2,912.5 | 2,858.3 | 2,887.5 | -25 | -0.9% | 44,280 |
| 2006/07/04 | 2,862.5 | 2,920.8 | 2,833.3 | 2,912.5 | +83.3 | +2.9% | 53,640 |
| 2006/07/03 | 2,745.8 | 2,829.2 | 2,733.3 | 2,829.2 | +70.9 | +2.6% | 37,320 |
| 2006/06/30 | 2,708.3 | 2,795.8 | 2,675 | 2,758.3 | +87.5 | +3.3% | 70,080 |
| 2006/06/29 | 2,683.3 | 2,741.7 | 2,666.7 | 2,670.8 | -25 | -0.9% | 40,800 |
| 2006/06/28 | 2,695.8 | 2,770.8 | 2,683.3 | 2,695.8 | -54.2 | -2% | 39,240 |
| 2006/06/27 | 2,775 | 2,783.3 | 2,729.2 | 2,750 | ±0 | ±0% | 80,040 |
| 2006/06/26 | 2,800 | 2,804.2 | 2,629.2 | 2,750 | -66.7 | -2.4% | 213,240 |
| 2006/06/23 | 2,908.3 | 2,908.3 | 2,808.3 | 2,816.7 | -75 | -2.6% | 20,880 |
| 2006/06/22 | 2,916.7 | 2,970.8 | 2,825 | 2,891.7 | -37.5 | -1.3% | 57,360 |
| 2006/06/21 | 2,954.2 | 2,954.2 | 2,895.8 | 2,929.2 | +16.7 | +0.6% | 5,640 |
| 2006/06/20 | 2,979.2 | 2,991.7 | 2,908.3 | 2,912.5 | -62.5 | -2.1% | 12,960 |
| 2006/06/19 | 3,037.5 | 3,041.7 | 2,975 | 2,975 | +16.7 | +0.6% | 21,840 |
| 2006/06/16 | 2,962.5 | 3,037.5 | 2,941.7 | 2,958.3 | ±0 | ±0% | 59,040 |
| 2006/06/15 | 2,937.5 | 3,020.8 | 2,833.3 | 2,958.3 | ±0 | ±0% | 62,760 |
| 2006/06/14 | 2,916.7 | 2,987.5 | 2,900 | 2,958.3 | -75 | -2.5% | 36,360 |
| 2006/06/13 | 3,029.2 | 3,041.7 | 2,983.3 | 3,033.3 | +45.8 | +1.5% | 22,800 |
| 2006/06/12 | 2,958.3 | 3,095.8 | 2,941.7 | 2,987.5 | +87.5 | +3% | 52,680 |
| 2006/06/09 | 2,754.2 | 2,900 | 2,754.2 | 2,900 | +129.2 | +4.7% | 19,920 |
| 2006/06/08 | 2,829.2 | 2,833.3 | 2,733.3 | 2,770.8 | -62.5 | -2.2% | 57,360 |
| 2006/06/07 | 2,916.7 | 2,958.3 | 2,833.3 | 2,833.3 | -66.7 | -2.3% | 29,400 |
| 2006/06/06 | 2,916.7 | 3,004.2 | 2,875 | 2,900 | -58.3 | -2% | 44,400 |
| 2006/06/05 | 2,870.8 | 2,958.3 | 2,691.7 | 2,958.3 | +79.1 | +2.7% | 39,480 |
| 2006/06/02 | 2,966.7 | 2,966.7 | 2,687.5 | 2,879.2 | -87.5 | -2.9% | 64,680 |
| 2006/06/01 | 3,066.7 | 3,091.7 | 2,966.7 | 2,966.7 | -125 | -4% | 34,560 |
| 2006/05/31 | 3,033.3 | 3,125 | 3,033.3 | 3,091.7 | -29.1 | -0.9% | 39,000 |
| 2006/05/30 | 3,054.2 | 3,129.2 | 3,041.7 | 3,120.8 | -16.7 | -0.5% | 16,320 |
| 2006/05/29 | 3,033.3 | 3,137.5 | 2,987.5 | 3,137.5 | +70.8 | +2.3% | 40,680 |
| 2006/05/26 | 3,125 | 3,125 | 3,004.2 | 3,066.7 | -66.6 | -2.1% | 22,560 |
| 2006/05/25 | 3,158.3 | 3,166.7 | 3,095.8 | 3,133.3 | -29.2 | -0.9% | 18,120 |
| 2006/05/24 | 3,154.2 | 3,208.3 | 3,125 | 3,162.5 | -75 | -2.3% | 24,120 |
| 2006/05/23 | 3,208.3 | 3,237.5 | 3,125 | 3,237.5 | ±0 | ±0% | 15,120 |
| 2006/05/22 | 3,258.3 | 3,258.3 | 3,220.8 | 3,237.5 | -8.3 | -0.3% | 20,760 |
| 2006/05/19 | 3,283.3 | 3,283.3 | 3,212.5 | 3,245.8 | -37.5 | -1.1% | 69,120 |
| 2006/05/18 | 3,291.7 | 3,291.7 | 3,250 | 3,283.3 | -16.7 | -0.5% | 30,360 |
| 2006/05/17 | 3,291.7 | 3,300 | 3,275 | 3,300 | ±0 | ±0% | 51,480 |
| 2006/05/16 | 3,300 | 3,300 | 3,241.7 | 3,300 | +4.2 | +0.1% | 106,440 |
| 2006/05/15 | 3,291.7 | 3,333.3 | 3,266.7 | 3,295.8 | -54.2 | -1.6% | 30,120 |
| 2006/05/12 | 3,216.7 | 3,350 | 3,208.3 | 3,350 | +133.3 | +4.1% | 45,240 |
| 2006/05/11 | 3,316.7 | 3,320.8 | 3,170.8 | 3,216.7 | -104.1 | -3.1% | 97,800 |
| 2006/05/10 | 3,350 | 3,350 | 3,316.7 | 3,320.8 | -12.5 | -0.4% | 32,520 |
| 2006/05/09 | 3,375 | 3,375 | 3,316.7 | 3,333.3 | -29.2 | -0.9% | 62,640 |
| 2006/05/08 | 3,341.7 | 3,383.3 | 3,341.7 | 3,362.5 | -20.8 | -0.6% | 115,560 |
| 2006/05/02 | 3,408.3 | 3,408.3 | 3,375 | 3,383.3 | -33.4 | -1% | 50,760 |
| 2006/05/01 | 3,483.3 | 3,483.3 | 3,416.7 | 3,416.7 | -62.5 | -1.8% | 21,240 |
| 2006/04/28 | 3,454.2 | 3,491.7 | 3,420.8 | 3,479.2 | +66.7 | +2% | 22,800 |
| 2006/04/27 | 3,475 | 3,475 | 3,395.8 | 3,412.5 | -70.8 | -2% | 29,880 |
| 2006/04/26 | 3,504.2 | 3,550 | 3,441.7 | 3,483.3 | -16.7 | -0.5% | 29,520 |
| 2006/04/25 | 3,420.8 | 3,558.3 | 3,420.8 | 3,500 | +83.3 | +2.4% | 63,960 |
4501～
4550
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
