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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 2,754.2 | 2,900 | 2,754.2 | 2,900 | +129.2 | +4.7% | 19,920 |
| 2006/06/08 | 2,829.2 | 2,833.3 | 2,733.3 | 2,770.8 | -62.5 | -2.2% | 57,360 |
| 2006/06/07 | 2,916.7 | 2,958.3 | 2,833.3 | 2,833.3 | -66.7 | -2.3% | 29,400 |
| 2006/06/06 | 2,916.7 | 3,004.2 | 2,875 | 2,900 | -58.3 | -2% | 44,400 |
| 2006/06/05 | 2,870.8 | 2,958.3 | 2,691.7 | 2,958.3 | +79.1 | +2.7% | 39,480 |
| 2006/06/02 | 2,966.7 | 2,966.7 | 2,687.5 | 2,879.2 | -87.5 | -2.9% | 64,680 |
| 2006/06/01 | 3,066.7 | 3,091.7 | 2,966.7 | 2,966.7 | -125 | -4% | 34,560 |
| 2006/05/31 | 3,033.3 | 3,125 | 3,033.3 | 3,091.7 | -29.1 | -0.9% | 39,000 |
| 2006/05/30 | 3,054.2 | 3,129.2 | 3,041.7 | 3,120.8 | -16.7 | -0.5% | 16,320 |
| 2006/05/29 | 3,033.3 | 3,137.5 | 2,987.5 | 3,137.5 | +70.8 | +2.3% | 40,680 |
| 2006/05/26 | 3,125 | 3,125 | 3,004.2 | 3,066.7 | -66.6 | -2.1% | 22,560 |
| 2006/05/25 | 3,158.3 | 3,166.7 | 3,095.8 | 3,133.3 | -29.2 | -0.9% | 18,120 |
| 2006/05/24 | 3,154.2 | 3,208.3 | 3,125 | 3,162.5 | -75 | -2.3% | 24,120 |
| 2006/05/23 | 3,208.3 | 3,237.5 | 3,125 | 3,237.5 | ±0 | ±0% | 15,120 |
| 2006/05/22 | 3,258.3 | 3,258.3 | 3,220.8 | 3,237.5 | -8.3 | -0.3% | 20,760 |
| 2006/05/19 | 3,283.3 | 3,283.3 | 3,212.5 | 3,245.8 | -37.5 | -1.1% | 69,120 |
| 2006/05/18 | 3,291.7 | 3,291.7 | 3,250 | 3,283.3 | -16.7 | -0.5% | 30,360 |
| 2006/05/17 | 3,291.7 | 3,300 | 3,275 | 3,300 | ±0 | ±0% | 51,480 |
| 2006/05/16 | 3,300 | 3,300 | 3,241.7 | 3,300 | +4.2 | +0.1% | 106,440 |
| 2006/05/15 | 3,291.7 | 3,333.3 | 3,266.7 | 3,295.8 | -54.2 | -1.6% | 30,120 |
| 2006/05/12 | 3,216.7 | 3,350 | 3,208.3 | 3,350 | +133.3 | +4.1% | 45,240 |
| 2006/05/11 | 3,316.7 | 3,320.8 | 3,170.8 | 3,216.7 | -104.1 | -3.1% | 97,800 |
| 2006/05/10 | 3,350 | 3,350 | 3,316.7 | 3,320.8 | -12.5 | -0.4% | 32,520 |
| 2006/05/09 | 3,375 | 3,375 | 3,316.7 | 3,333.3 | -29.2 | -0.9% | 62,640 |
| 2006/05/08 | 3,341.7 | 3,383.3 | 3,341.7 | 3,362.5 | -20.8 | -0.6% | 115,560 |
| 2006/05/02 | 3,408.3 | 3,408.3 | 3,375 | 3,383.3 | -33.4 | -1% | 50,760 |
| 2006/05/01 | 3,483.3 | 3,483.3 | 3,416.7 | 3,416.7 | -62.5 | -1.8% | 21,240 |
| 2006/04/28 | 3,454.2 | 3,491.7 | 3,420.8 | 3,479.2 | +66.7 | +2% | 22,800 |
| 2006/04/27 | 3,475 | 3,475 | 3,395.8 | 3,412.5 | -70.8 | -2% | 29,880 |
| 2006/04/26 | 3,504.2 | 3,550 | 3,441.7 | 3,483.3 | -16.7 | -0.5% | 29,520 |
| 2006/04/25 | 3,420.8 | 3,558.3 | 3,420.8 | 3,500 | +83.3 | +2.4% | 63,960 |
| 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 |
4701～
4750
件表示中 / 5800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 | 525,000円 | +11.2% | +10.3% | 1.14% | 27.05倍 | 6.43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 |
| ツルハＨＤ | 1,148,000円 | +31.7% | - | 2.33% | 22.56倍 | 1.99倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 261,800円 | - | - | - | - | 2.19倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| トリドールＨＤ | 516,000円 | +5.1% | +126.9% | 0.21% | 82.35倍 | 5.19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 |
| ワークマン | 557,000円 | +7.5% | +7.5% | 1.31% | 25.11倍 | 3.36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」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
