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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 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 |
| 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 |
4551～
4600
件表示中 / 5755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 | 354,500円 | +11.2% | +10.3% | 1.69% | 18.27倍 | 4.34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 |
| トリドールＨＤ | 408,200円 | +5.1% | +126.9% | 0.27% | 65.05倍 | 4.10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 |
| 高島屋 | 109,800円 | +4.6% | +1.0% | 2.37% | 8.33倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 297,500円 | +5.5% | +5.5% | 1.55% | 8.12倍 | 1.41倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 140,900円 | +5.5% | +14.9% | 0.64% | 51.12倍 | 7.38倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
