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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 3,541.7 | 3,575 | 3,333.3 | 3,558.3 | +58.3 | +1.7% | 17,040 |
| 2005/11/25 | 3,541.7 | 3,562.5 | 3,479.2 | 3,500 | -62.5 | -1.8% | 19,680 |
| 2005/11/24 | 3,404.2 | 3,591.7 | 3,375 | 3,562.5 | +266.7 | +8.1% | 60,480 |
| 2005/11/22 | 3,233.3 | 3,295.8 | 3,229.2 | 3,295.8 | +66.6 | +2.1% | 18,720 |
| 2005/11/21 | 3,208.3 | 3,250 | 3,187.5 | 3,229.2 | +20.9 | +0.7% | 28,800 |
| 2005/11/18 | 3,208.3 | 3,208.3 | 3,179.2 | 3,208.3 | ±0 | ±0% | 17,520 |
| 2005/11/17 | 3,229.2 | 3,245.8 | 3,208.3 | 3,208.3 | +20.8 | +0.7% | 9,120 |
| 2005/11/16 | 3,208.3 | 3,208.3 | 3,120.8 | 3,187.5 | -12.5 | -0.4% | 15,840 |
| 2005/11/15 | 3,258.3 | 3,279.2 | 3,200 | 3,200 | -62.5 | -1.9% | 10,080 |
| 2005/11/14 | 3,266.7 | 3,308.3 | 3,250 | 3,262.5 | +37.5 | +1.2% | 26,880 |
| 2005/11/11 | 3,166.7 | 3,270.8 | 3,166.7 | 3,225 | +100 | +3.2% | 64,080 |
| 2005/11/10 | 3,225 | 3,225 | 3,104.2 | 3,125 | -116.7 | -3.6% | 22,320 |
| 2005/11/09 | 3,145.8 | 3,270.8 | 3,145.8 | 3,241.7 | +116.7 | +3.7% | 30,960 |
| 2005/11/08 | 3,125 | 3,125 | 3,041.7 | 3,125 | +41.7 | +1.4% | 18,960 |
| 2005/11/07 | 3,229.2 | 3,229.2 | 3,041.7 | 3,083.3 | -91.7 | -2.9% | 28,560 |
| 2005/11/04 | 3,312.5 | 3,312.5 | 3,150 | 3,175 | -95.8 | -2.9% | 24,000 |
| 2005/11/02 | 3,325 | 3,329.2 | 3,229.2 | 3,270.8 | +112.5 | +3.6% | 80,400 |
| 2005/11/01 | 3,041.7 | 3,158.3 | 3,041.7 | 3,158.3 | +137.5 | +4.6% | 36,000 |
| 2005/10/31 | 2,962.5 | 3,020.8 | 2,962.5 | 3,020.8 | +75 | +2.5% | 24,240 |
| 2005/10/28 | 2,858.3 | 2,970.8 | 2,858.3 | 2,945.8 | +129.1 | +4.6% | 34,560 |
| 2005/10/27 | 2,825 | 2,854.2 | 2,812.5 | 2,816.7 | -12.5 | -0.4% | 19,920 |
| 2005/10/26 | 2,954.2 | 3,054.2 | 2,750 | 2,829.2 | -122.2 | -4.1% | 44,640 |
| 2005/10/25 | 2,725.7 | 3,038.2 | 2,725.7 | 2,951.4 | +260.4 | +9.7% | 93,312 |
| 2005/10/24 | 2,677.1 | 2,691 | 2,659.7 | 2,691 | +17.4 | +0.7% | 14,688 |
| 2005/10/21 | 2,572.9 | 2,781.3 | 2,572.9 | 2,673.6 | -107.7 | -3.9% | 46,944 |
| 2005/10/20 | 2,420.1 | 2,784.7 | 2,420.1 | 2,781.3 | +343.8 | +14.1% | 162,144 |
| 2005/10/19 | 2,489.6 | 2,496.5 | 2,413.2 | 2,437.5 | -86.8 | -3.4% | 36,864 |
| 2005/10/18 | 2,545.1 | 2,552.1 | 2,500 | 2,524.3 | +3.5 | +0.1% | 24,192 |
| 2005/10/17 | 2,465.3 | 2,534.7 | 2,461.8 | 2,520.8 | +62.5 | +2.5% | 84,672 |
| 2005/10/14 | 2,437.5 | 2,458.3 | 2,416.7 | 2,458.3 | -13.9 | -0.6% | 10,656 |
| 2005/10/13 | 2,434 | 2,493.1 | 2,434 | 2,472.2 | -10.4 | -0.4% | 15,264 |
| 2005/10/12 | 2,461.8 | 2,517.4 | 2,395.8 | 2,482.6 | +93.7 | +3.9% | 100,512 |
| 2005/10/11 | 2,378.5 | 2,423.6 | 2,361.1 | 2,388.9 | +45.1 | +1.9% | 24,480 |
| 2005/10/07 | 2,343.8 | 2,347.2 | 2,298.6 | 2,343.8 | -86.8 | -3.6% | 71,424 |
| 2005/10/06 | 2,486.1 | 2,493.1 | 2,381.9 | 2,430.6 | -55.5 | -2.2% | 58,176 |
| 2005/10/05 | 2,538.2 | 2,548.6 | 2,454.9 | 2,486.1 | +156.2 | +6.7% | 213,696 |
| 2005/10/04 | 2,305.6 | 2,343.8 | 2,270.8 | 2,329.9 | +20.9 | +0.9% | 54,144 |
| 2005/10/03 | 2,319.4 | 2,357.6 | 2,277.8 | 2,309 | ±0 | ±0% | 22,176 |
| 2005/09/30 | 2,256.9 | 2,413.2 | 2,232.6 | 2,309 | +86.8 | +3.9% | 71,424 |
| 2005/09/29 | 2,232.6 | 2,253.5 | 2,208.3 | 2,222.2 | -31.3 | -1.4% | 29,376 |
| 2005/09/28 | 2,222.2 | 2,256.9 | 2,222.2 | 2,253.5 | +31.3 | +1.4% | 10,656 |
| 2005/09/27 | 2,218.8 | 2,222.2 | 2,191 | 2,222.2 | +3.4 | +0.2% | 13,824 |
| 2005/09/26 | 2,236.1 | 2,288.2 | 2,187.5 | 2,218.8 | +48.7 | +2.2% | 19,296 |
| 2005/09/22 | 2,104.2 | 2,187.5 | 2,086.8 | 2,170.1 | +65.9 | +3.1% | 27,648 |
| 2005/09/21 | 2,062.5 | 2,152.8 | 2,062.5 | 2,104.2 | +20.9 | +1% | 8,928 |
| 2005/09/20 | 2,020.8 | 2,135.4 | 2,020.8 | 2,083.3 | ±0 | ±0% | 44,352 |
| 2005/09/16 | 2,055.6 | 2,111.1 | 2,052.1 | 2,083.3 | ±0 | ±0% | 21,312 |
| 2005/09/15 | 2,090.3 | 2,111.1 | 2,083.3 | 2,083.3 | -17.4 | -0.8% | 10,656 |
| 2005/09/14 | 2,086.8 | 2,104.2 | 2,076.4 | 2,100.7 | -13.9 | -0.7% | 36,576 |
| 2005/09/13 | 2,083.3 | 2,118.1 | 2,083.3 | 2,114.6 | +10.4 | +0.5% | 39,744 |
4651～
4700
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
