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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 2,100.7 | 2,163.2 | 2,090.3 | 2,104.2 | +10.4 | +0.5% | 22,176 |
| 2005/09/09 | 2,121.5 | 2,121.5 | 2,083.3 | 2,093.8 | -24.3 | -1.1% | 19,872 |
| 2005/09/08 | 2,086.8 | 2,145.8 | 2,086.8 | 2,118.1 | +3.5 | +0.2% | 8,928 |
| 2005/09/07 | 2,083.3 | 2,128.5 | 2,083.3 | 2,114.6 | +34.7 | +1.7% | 7,776 |
| 2005/09/06 | 2,184 | 2,187.5 | 2,076.4 | 2,079.9 | -104.1 | -4.8% | 17,568 |
| 2005/09/05 | 2,222.2 | 2,239.6 | 2,152.8 | 2,184 | -38.2 | -1.7% | 35,712 |
| 2005/09/02 | 2,163.2 | 2,229.2 | 2,163.2 | 2,222.2 | +27.8 | +1.3% | 24,768 |
| 2005/09/01 | 2,142.4 | 2,250 | 2,128.5 | 2,194.4 | +52 | +2.4% | 116,640 |
| 2005/08/31 | 2,066 | 2,145.8 | 2,066 | 2,142.4 | +76.4 | +3.7% | 67,104 |
| 2005/08/30 | 1,979.2 | 2,066 | 1,965.3 | 2,066 | +107.7 | +5.5% | 44,352 |
| 2005/08/29 | 1,993.1 | 1,996.5 | 1,916.7 | 1,958.3 | -20.9 | -1.1% | 14,112 |
| 2005/08/26 | 1,979.2 | 2,010.4 | 1,961.8 | 1,979.2 | +48.6 | +2.5% | 38,304 |
| 2005/08/25 | 1,944.4 | 1,993.1 | 1,916.7 | 1,930.6 | -48.6 | -2.5% | 36,576 |
| 2005/08/24 | 1,857.6 | 2,010.4 | 1,857.6 | 1,979.2 | +59.1 | +3.1% | 101,088 |
| 2005/08/23 | 1,840.3 | 1,923.6 | 1,826.4 | 1,920.1 | +79.8 | +4.3% | 154,080 |
| 2005/08/22 | 1,788.2 | 1,868.1 | 1,788.2 | 1,840.3 | +86.8 | +5% | 107,712 |
| 2005/08/19 | 1,736.1 | 1,753.5 | 1,732.6 | 1,753.5 | +17.4 | +1% | 6,624 |
| 2005/08/18 | 1,704.9 | 1,743.1 | 1,704.9 | 1,736.1 | -13.9 | -0.8% | 63,936 |
| 2005/08/17 | 1,788.2 | 1,788.2 | 1,743.1 | 1,750 | -41.7 | -2.3% | 64,512 |
| 2005/08/16 | 1,784.7 | 1,798.6 | 1,781.3 | 1,791.7 | -17.3 | -1% | 14,400 |
| 2005/08/15 | 1,833.3 | 1,833.3 | 1,798.6 | 1,809 | +3.4 | +0.2% | 39,744 |
| 2005/08/12 | 1,756.9 | 1,805.6 | 1,746.5 | 1,805.6 | +45.2 | +2.6% | 35,424 |
| 2005/08/11 | 1,763.9 | 1,767.4 | 1,715.3 | 1,760.4 | -3.5 | -0.2% | 23,904 |
| 2005/08/10 | 1,770.8 | 1,788.2 | 1,736.1 | 1,763.9 | ±0 | ±0% | 23,040 |
| 2005/08/09 | 1,708.3 | 1,767.4 | 1,708.3 | 1,763.9 | +107.6 | +6.5% | 31,104 |
| 2005/08/08 | 1,562.5 | 1,701.4 | 1,562.5 | 1,656.3 | +59.1 | +3.7% | 46,656 |
| 2005/08/05 | 1,708.3 | 1,729.2 | 1,597.2 | 1,597.2 | -173.6 | -9.8% | 72,864 |
| 2005/08/04 | 1,767.4 | 1,770.8 | 1,711.8 | 1,770.8 | -20.9 | -1.2% | 58,176 |
| 2005/08/03 | 1,798.6 | 1,822.9 | 1,784.7 | 1,791.7 | ±0 | ±0% | 46,368 |
| 2005/08/02 | 1,753.5 | 1,795.1 | 1,753.5 | 1,791.7 | +17.4 | +1% | 49,536 |
| 2005/08/01 | 1,777.8 | 1,781.3 | 1,739.6 | 1,774.3 | ±0 | ±0% | 22,752 |
| 2005/07/29 | 1,795.1 | 1,798.6 | 1,736.1 | 1,774.3 | -10.4 | -0.6% | 65,376 |
| 2005/07/28 | 1,791.7 | 1,812.5 | 1,784.7 | 1,784.7 | -31.3 | -1.7% | 27,072 |
| 2005/07/27 | 1,826.4 | 1,826.4 | 1,809 | 1,816 | +13.9 | +0.8% | 28,512 |
| 2005/07/26 | 1,829.9 | 1,840.3 | 1,795.1 | 1,802.1 | -59 | -3.2% | 32,256 |
| 2005/07/25 | 1,892.4 | 1,892.4 | 1,843.8 | 1,861.1 | -34.7 | -1.8% | 48,960 |
| 2005/07/22 | 1,902.8 | 1,909.7 | 1,857.6 | 1,895.8 | -41.7 | -2.2% | 64,224 |
| 2005/07/21 | 1,906.3 | 1,954.9 | 1,878.5 | 1,937.5 | +31.2 | +1.6% | 93,312 |
| 2005/07/20 | 1,840.3 | 1,954.9 | 1,819.4 | 1,906.3 | +86.9 | +4.8% | 177,696 |
| 2005/07/19 | 1,805.6 | 1,833.3 | 1,774.3 | 1,819.4 | +76.3 | +4.4% | 228,960 |
| 2005/07/15 | 1,756.9 | 1,756.9 | 1,736.1 | 1,743.1 | -10.4 | -0.6% | 37,728 |
| 2005/07/14 | 1,736.1 | 1,760.4 | 1,736.1 | 1,753.5 | +17.4 | +1% | 37,440 |
| 2005/07/13 | 1,715.3 | 1,753.5 | 1,715.3 | 1,736.1 | +20.8 | +1.2% | 40,608 |
| 2005/07/12 | 1,708.3 | 1,725.7 | 1,708.3 | 1,715.3 | -3.5 | -0.2% | 17,856 |
| 2005/07/11 | 1,736.1 | 1,746.5 | 1,718.8 | 1,718.8 | -6.9 | -0.4% | 26,208 |
| 2005/07/08 | 1,680.6 | 1,725.7 | 1,680.6 | 1,725.7 | +13.9 | +0.8% | 22,752 |
| 2005/07/07 | 1,708.3 | 1,711.8 | 1,691 | 1,711.8 | -24.3 | -1.4% | 26,208 |
| 2005/07/06 | 1,704.9 | 1,736.1 | 1,697.9 | 1,736.1 | +3.5 | +0.2% | 69,696 |
| 2005/07/05 | 1,770.8 | 1,805.6 | 1,708.3 | 1,732.6 | -38.2 | -2.2% | 36,576 |
| 2005/07/04 | 1,770.8 | 1,791.7 | 1,684 | 1,770.8 | -20.9 | -1.2% | 68,544 |
4701～
4750
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
