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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 3,450 | 3,583.3 | 3,416.7 | 3,500 | -116.7 | -3.2% | 27,120 |
| 2006/01/20 | 3,666.7 | 3,737.5 | 3,504.2 | 3,616.7 | +116.7 | +3.3% | 57,120 |
| 2006/01/19 | 3,212.5 | 3,641.7 | 3,212.5 | 3,500 | +79.2 | +2.3% | 178,200 |
| 2006/01/18 | 3,420.8 | 3,512.5 | 3,420.8 | 3,420.8 | -416.7 | -10.9% | 130,320 |
| 2006/01/17 | 4,145.8 | 4,145.8 | 3,816.7 | 3,837.5 | -308.3 | -7.4% | 52,560 |
| 2006/01/16 | 4,300 | 4,304.2 | 4,070.8 | 4,145.8 | -158.4 | -3.7% | 62,640 |
| 2006/01/13 | 4,375 | 4,437.5 | 4,250 | 4,304.2 | -191.6 | -4.3% | 45,720 |
| 2006/01/12 | 4,479.2 | 4,520.8 | 4,462.5 | 4,495.8 | -66.7 | -1.5% | 63,840 |
| 2006/01/11 | 4,775 | 4,862.5 | 4,341.7 | 4,562.5 | -308.3 | -6.3% | 138,000 |
| 2006/01/10 | 4,916.7 | 4,925 | 4,812.5 | 4,870.8 | +162.5 | +3.5% | 38,640 |
| 2006/01/06 | 4,666.7 | 4,875 | 4,658.3 | 4,708.3 | +41.6 | +0.9% | 33,840 |
| 2006/01/05 | 4,787.5 | 4,787.5 | 4,500 | 4,666.7 | -37.5 | -0.8% | 57,120 |
| 2006/01/04 | 4,512.5 | 4,729.2 | 4,450 | 4,704.2 | +220.9 | +4.9% | 39,840 |
| 2005/12/30 | 4,187.5 | 4,600 | 4,187.5 | 4,483.3 | +300 | +7.2% | 74,040 |
| 2005/12/29 | 4,175 | 4,183.3 | 4,129.2 | 4,183.3 | +50 | +1.2% | 32,280 |
| 2005/12/28 | 4,066.7 | 4,133.3 | 4,054.2 | 4,133.3 | +66.6 | +1.6% | 28,920 |
| 2005/12/27 | 4,062.5 | 4,125 | 4,045.8 | 4,066.7 | +4.2 | +0.1% | 11,520 |
| 2005/12/26 | 4,095.8 | 4,145.8 | 4,062.5 | 4,062.5 | -29.2 | -0.7% | 24,720 |
| 2005/12/22 | 4,041.7 | 4,091.7 | 4,033.3 | 4,091.7 | +54.2 | +1.3% | 17,520 |
| 2005/12/21 | 4,083.3 | 4,120.8 | 4,037.5 | 4,037.5 | -87.5 | -2.1% | 22,440 |
| 2005/12/20 | 4,125 | 4,229.2 | 4,091.7 | 4,125 | ±0 | ±0% | 17,160 |
| 2005/12/19 | 4,083.3 | 4,375 | 4,041.7 | 4,125 | +91.7 | +2.3% | 99,480 |
| 2005/12/16 | 4,041.7 | 4,104.2 | 4,016.7 | 4,033.3 | -50 | -1.2% | 32,040 |
| 2005/12/15 | 4,066.7 | 4,104.2 | 3,950 | 4,083.3 | ±0 | ±0% | 13,680 |
| 2005/12/14 | 4,016.7 | 4,208.3 | 3,979.2 | 4,083.3 | +150 | +3.8% | 73,320 |
| 2005/12/13 | 3,912.5 | 4,162.5 | 3,912.5 | 3,933.3 | +187.5 | +5% | 40,200 |
| 2005/12/12 | 3,670.8 | 3,845.8 | 3,666.7 | 3,745.8 | +116.6 | +3.2% | 22,560 |
| 2005/12/09 | 3,541.7 | 3,629.2 | 3,541.7 | 3,629.2 | +79.2 | +2.2% | 13,200 |
| 2005/12/08 | 3,562.5 | 3,745.8 | 3,550 | 3,550 | -33.3 | -0.9% | 49,680 |
| 2005/12/07 | 3,566.7 | 3,583.3 | 3,504.2 | 3,583.3 | +16.6 | +0.5% | 12,120 |
| 2005/12/06 | 3,583.3 | 3,625 | 3,550 | 3,566.7 | +25 | +0.7% | 16,920 |
| 2005/12/05 | 3,616.7 | 3,616.7 | 3,516.7 | 3,541.7 | -33.3 | -0.9% | 18,120 |
| 2005/12/02 | 3,575 | 3,666.7 | 3,454.2 | 3,575 | +75 | +2.1% | 30,720 |
| 2005/12/01 | 3,491.7 | 3,533.3 | 3,479.2 | 3,500 | +33.3 | +1% | 16,920 |
| 2005/11/30 | 3,520.8 | 3,520.8 | 3,458.3 | 3,466.7 | -66.6 | -1.9% | 7,200 |
| 2005/11/29 | 3,645.8 | 3,645.8 | 3,533.3 | 3,533.3 | -25 | -0.7% | 18,480 |
| 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 |
4751～
4800
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 | 354,500円 | +11.2% | +10.3% | 1.69% | 18.27倍 | 4.34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 |
| トリドールＨＤ | 408,200円 | +5.1% | +126.9% | 0.27% | 65.05倍 | 4.10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 |
| 高島屋 | 109,800円 | +4.6% | +1.0% | 2.37% | 8.33倍 | 0.70倍 |
|
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 | 297,500円 | +5.5% | +5.5% | 1.55% | 8.12倍 | 1.41倍 |
|
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 | 140,900円 | +5.5% | +14.9% | 0.64% | 51.12倍 | 7.38倍 |
|
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
チャート関連のコラム
