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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 3,391.7 | 3,416.7 | 3,358.3 | 3,416.7 | -16.6 | -0.5% | 132,120 |
| 2006/04/21 | 3,483.3 | 3,500 | 3,416.7 | 3,433.3 | -45.9 | -1.3% | 70,680 |
| 2006/04/20 | 3,445.8 | 3,508.3 | 3,425 | 3,479.2 | +75 | +2.2% | 78,720 |
| 2006/04/19 | 3,583.3 | 3,625 | 3,362.5 | 3,404.2 | -170.8 | -4.8% | 161,160 |
| 2006/04/18 | 3,500 | 3,595.8 | 3,500 | 3,575 | -91.7 | -2.5% | 33,480 |
| 2006/04/17 | 3,795.8 | 3,841.7 | 3,650 | 3,666.7 | -379.1 | -9.4% | 78,240 |
| 2006/04/14 | 4,045.8 | 4,062.5 | 4,004.2 | 4,045.8 | +8.3 | +0.2% | 11,520 |
| 2006/04/13 | 4,033.3 | 4,137.5 | 4,020.8 | 4,037.5 | ±0 | ±0% | 19,680 |
| 2006/04/12 | 4,083.3 | 4,083.3 | 4,025 | 4,037.5 | -129.2 | -3.1% | 29,280 |
| 2006/04/11 | 4,162.5 | 4,166.7 | 4,104.2 | 4,166.7 | +8.4 | +0.2% | 7,800 |
| 2006/04/10 | 4,041.7 | 4,166.7 | 4,029.2 | 4,158.3 | +116.6 | +2.9% | 30,720 |
| 2006/04/07 | 4,125 | 4,125 | 4,029.2 | 4,041.7 | -41.6 | -1% | 21,360 |
| 2006/04/06 | 4,012.5 | 4,145.8 | 4,000 | 4,083.3 | +66.6 | +1.7% | 43,800 |
| 2006/04/05 | 4,000 | 4,054.2 | 3,995.8 | 4,016.7 | +29.2 | +0.7% | 73,920 |
| 2006/04/04 | 3,958.3 | 4,016.7 | 3,954.2 | 3,987.5 | +58.3 | +1.5% | 31,920 |
| 2006/04/03 | 3,979.2 | 3,979.2 | 3,841.7 | 3,929.2 | -50 | -1.3% | 26,160 |
| 2006/03/31 | 3,975 | 4,050 | 3,962.5 | 3,979.2 | +212.5 | +5.6% | 74,280 |
| 2006/03/30 | 3,729.2 | 3,791.7 | 3,729.2 | 3,766.7 | +45.9 | +1.2% | 30,720 |
| 2006/03/29 | 3,700 | 3,720.8 | 3,695.8 | 3,720.8 | +8.3 | +0.2% | 12,360 |
| 2006/03/28 | 3,708.3 | 3,712.5 | 3,687.5 | 3,712.5 | +54.2 | +1.5% | 20,280 |
| 2006/03/27 | 3,620.8 | 3,695.8 | 3,620.8 | 3,658.3 | +37.5 | +1% | 10,680 |
| 2006/03/24 | 3,625 | 3,645.8 | 3,600 | 3,620.8 | -12.5 | -0.3% | 54,960 |
| 2006/03/23 | 3,608.3 | 3,633.3 | 3,608.3 | 3,633.3 | +29.1 | +0.8% | 18,600 |
| 2006/03/22 | 3,641.7 | 3,641.7 | 3,583.3 | 3,604.2 | -79.1 | -2.1% | 14,040 |
| 2006/03/20 | 3,666.7 | 3,729.2 | 3,666.7 | 3,683.3 | -8.4 | -0.2% | 11,400 |
| 2006/03/17 | 3,500 | 3,708.3 | 3,491.7 | 3,691.7 | +108.4 | +3% | 21,120 |
| 2006/03/16 | 3,687.5 | 3,687.5 | 3,479.2 | 3,583.3 | -100 | -2.7% | 23,160 |
| 2006/03/15 | 3,662.5 | 3,687.5 | 3,604.2 | 3,683.3 | +79.1 | +2.2% | 13,320 |
| 2006/03/14 | 3,562.5 | 3,604.2 | 3,520.8 | 3,604.2 | +83.4 | +2.4% | 34,560 |
| 2006/03/13 | 3,437.5 | 3,533.3 | 3,429.2 | 3,520.8 | +125 | +3.7% | 25,680 |
| 2006/03/10 | 3,391.7 | 3,412.5 | 3,350 | 3,395.8 | +4.1 | +0.1% | 26,400 |
| 2006/03/09 | 3,312.5 | 3,408.3 | 3,312.5 | 3,391.7 | +58.4 | +1.8% | 18,360 |
| 2006/03/08 | 3,216.7 | 3,400 | 3,216.7 | 3,333.3 | +120.8 | +3.8% | 61,080 |
| 2006/03/07 | 3,208.3 | 3,225 | 3,191.7 | 3,212.5 | -16.7 | -0.5% | 14,520 |
| 2006/03/06 | 3,129.2 | 3,250 | 3,125 | 3,229.2 | +58.4 | +1.8% | 24,480 |
| 2006/03/03 | 3,133.3 | 3,208.3 | 3,133.3 | 3,170.8 | -37.5 | -1.2% | 8,280 |
| 2006/03/02 | 3,212.5 | 3,300 | 3,187.5 | 3,208.3 | -54.2 | -1.7% | 25,320 |
| 2006/03/01 | 3,237.5 | 3,325 | 3,158.3 | 3,262.5 | -141.7 | -4.2% | 39,240 |
| 2006/02/28 | 3,375 | 3,416.7 | 3,258.3 | 3,404.2 | -12.5 | -0.4% | 31,320 |
| 2006/02/27 | 3,562.5 | 3,633.3 | 3,366.7 | 3,416.7 | -137.5 | -3.9% | 33,480 |
| 2006/02/24 | 3,491.7 | 3,583.3 | 3,420.8 | 3,554.2 | -20.8 | -0.6% | 28,320 |
| 2006/02/23 | 3,516.7 | 3,600 | 3,458.3 | 3,575 | +233.3 | +7% | 54,840 |
| 2006/02/22 | 3,308.3 | 3,487.5 | 3,308.3 | 3,341.7 | +50 | +1.5% | 57,840 |
| 2006/02/21 | 2,987.5 | 3,308.3 | 2,937.5 | 3,291.7 | +308.4 | +10.3% | 141,360 |
| 2006/02/20 | 3,000 | 3,041.7 | 2,929.2 | 2,983.3 | -183.4 | -5.8% | 85,920 |
| 2006/02/17 | 3,083.3 | 3,254.2 | 3,020.8 | 3,166.7 | -83.3 | -2.6% | 103,800 |
| 2006/02/16 | 3,208.3 | 3,333.3 | 3,062.5 | 3,250 | -125 | -3.7% | 58,560 |
| 2006/02/15 | 3,687.5 | 3,687.5 | 3,375 | 3,375 | -145.8 | -4.1% | 43,440 |
| 2006/02/14 | 3,595.8 | 3,625 | 3,375 | 3,520.8 | -229.2 | -6.1% | 82,440 |
| 2006/02/13 | 3,958.3 | 3,979.2 | 3,625 | 3,750 | -83.3 | -2.2% | 56,160 |
4551～
4600
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
