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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 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 |
| 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 |
4601～
4650
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 | - | +11.2% | +10.3% | - | - | - |
|
「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 | - | +5.1% | +126.9% | - | - | - |
|
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 | - | +4.6% | +1.0% | - | - | - |
|
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 | - | +5.5% | +5.5% | - | - | - |
|
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 | - | +5.5% | +14.9% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
