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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,704.9 | 1,805.6 | 1,704.9 | 1,791.7 | +90.3 | +5.3% | 125,280 |
| 2005/06/30 | 1,673.6 | 1,736.1 | 1,673.6 | 1,701.4 | -17.4 | -1% | 49,824 |
| 2005/06/29 | 1,701.4 | 1,718.8 | 1,687.5 | 1,718.8 | +31.3 | +1.9% | 30,528 |
| 2005/06/28 | 1,680.6 | 1,701.4 | 1,666.7 | 1,687.5 | -10.4 | -0.6% | 39,456 |
| 2005/06/27 | 1,677.1 | 1,697.9 | 1,666.7 | 1,697.9 | +72.9 | +4.5% | 91,872 |
| 2005/06/24 | 1,628.5 | 1,663.2 | 1,604.2 | 1,625 | -31.3 | -1.9% | 68,256 |
| 2005/06/23 | 1,621.5 | 1,663.2 | 1,604.2 | 1,656.3 | +69.5 | +4.4% | 112,896 |
| 2005/06/22 | 1,614.6 | 1,652.8 | 1,562.5 | 1,586.8 | -41.7 | -2.6% | 94,752 |
| 2005/06/21 | 1,631.9 | 1,631.9 | 1,607.6 | 1,628.5 | +27.8 | +1.7% | 39,168 |
| 2005/06/20 | 1,600.7 | 1,607.6 | 1,562.5 | 1,600.7 | +3.5 | +0.2% | 31,392 |
| 2005/06/17 | 1,583.3 | 1,611.1 | 1,541.7 | 1,597.2 | +17.3 | +1.1% | 50,976 |
| 2005/06/16 | 1,614.6 | 1,614.6 | 1,566 | 1,579.9 | ±0 | ±0% | 60,768 |
| 2005/06/15 | 1,493.1 | 1,593.8 | 1,475.7 | 1,579.9 | +86.8 | +5.8% | 93,024 |
| 2005/06/14 | 1,472.2 | 1,496.5 | 1,472.2 | 1,493.1 | +3.5 | +0.2% | 35,136 |
| 2005/06/13 | 1,534.7 | 1,541.7 | 1,475.7 | 1,489.6 | +27.8 | +1.9% | 48,096 |
| 2005/06/10 | 1,472.2 | 1,545.1 | 1,427.1 | 1,461.8 | -13.9 | -0.9% | 196,704 |
| 2005/06/09 | 1,493.1 | 1,545.1 | 1,475.7 | 1,475.7 | -34.7 | -2.3% | 46,656 |
| 2005/06/08 | 1,545.1 | 1,545.1 | 1,461.8 | 1,510.4 | -17.4 | -1.1% | 28,224 |
| 2005/06/07 | 1,506.9 | 1,545.1 | 1,503.5 | 1,527.8 | +7 | +0.5% | 25,920 |
| 2005/06/06 | 1,545.1 | 1,545.1 | 1,482.6 | 1,520.8 | +24.3 | +1.6% | 44,352 |
| 2005/06/03 | 1,461.8 | 1,500 | 1,454.9 | 1,496.5 | +3.4 | +0.2% | 45,504 |
| 2005/06/02 | 1,451.4 | 1,496.5 | 1,451.4 | 1,493.1 | +7 | +0.5% | 39,744 |
| 2005/06/01 | 1,496.5 | 1,524.3 | 1,486.1 | 1,486.1 | -41.7 | -2.7% | 24,192 |
| 2005/05/31 | 1,461.8 | 1,562.5 | 1,461.8 | 1,527.8 | +69.5 | +4.8% | 166,752 |
| 2005/05/30 | 1,409.7 | 1,472.2 | 1,409.7 | 1,458.3 | ±0 | ±0% | 59,616 |
| 2005/05/27 | 1,454.9 | 1,465.3 | 1,388.9 | 1,458.3 | -17.4 | -1.2% | 78,912 |
| 2005/05/26 | 1,475.7 | 1,479.2 | 1,447.9 | 1,475.7 | -3.5 | -0.2% | 62,496 |
| 2005/05/25 | 1,493.1 | 1,541.7 | 1,479.2 | 1,479.2 | +3.5 | +0.2% | 90,144 |
| 2005/05/24 | 1,493.1 | 1,510.4 | 1,458.3 | 1,475.7 | +97.2 | +7.1% | 164,160 |
| 2005/05/23 | 1,354.2 | 1,385.4 | 1,354.2 | 1,378.5 | +27.8 | +2.1% | 42,336 |
| 2005/05/20 | 1,322.9 | 1,350.7 | 1,319.4 | 1,350.7 | +31.3 | +2.4% | 34,848 |
| 2005/05/19 | 1,316 | 1,333.3 | 1,312.5 | 1,319.4 | +10.4 | +0.8% | 53,568 |
| 2005/05/18 | 1,312.5 | 1,319.4 | 1,284.7 | 1,309 | -7 | -0.5% | 21,312 |
| 2005/05/17 | 1,336.8 | 1,347.2 | 1,256.9 | 1,316 | +7 | +0.5% | 61,344 |
| 2005/05/16 | 1,312.5 | 1,319.4 | 1,302.1 | 1,309 | +13.9 | +1.1% | 51,552 |
| 2005/05/13 | 1,260.4 | 1,302.1 | 1,250 | 1,295.1 | +45.1 | +3.6% | 59,904 |
| 2005/05/12 | 1,253.5 | 1,256.9 | 1,246.5 | 1,250 | -3.5 | -0.3% | 77,760 |
| 2005/05/11 | 1,256.9 | 1,281.3 | 1,250 | 1,253.5 | -20.8 | -1.6% | 38,880 |
| 2005/05/10 | 1,263.9 | 1,291.7 | 1,253.5 | 1,274.3 | +6.9 | +0.5% | 22,752 |
| 2005/05/09 | 1,256.9 | 1,281.3 | 1,250 | 1,267.4 | +17.4 | +1.4% | 51,264 |
| 2005/05/06 | 1,253.5 | 1,281.3 | 1,250 | 1,250 | ±0 | ±0% | 34,272 |
| 2005/05/02 | 1,215.3 | 1,333.3 | 1,197.9 | 1,250 | +52.1 | +4.3% | 78,912 |
| 2005/04/28 | 1,194.4 | 1,197.9 | 1,180.6 | 1,197.9 | ±0 | ±0% | 39,168 |
| 2005/04/27 | 1,184 | 1,197.9 | 1,173.6 | 1,197.9 | ±0 | ±0% | 25,920 |
| 2005/04/26 | 1,197.9 | 1,215.3 | 1,177.1 | 1,197.9 | +17.3 | +1.5% | 60,480 |
| 2005/04/25 | 1,159.7 | 1,197.9 | 1,159.7 | 1,180.6 | +38.2 | +3.3% | 108,576 |
| 2005/04/22 | 1,111.1 | 1,159.7 | 1,093.8 | 1,142.4 | +48.6 | +4.4% | 112,896 |
| 2005/04/21 | 1,055.6 | 1,093.8 | 1,055.6 | 1,093.8 | ±0 | ±0% | 52,416 |
| 2005/04/20 | 1,052.1 | 1,111.1 | 1,052.1 | 1,093.8 | +62.5 | +6.1% | 119,808 |
| 2005/04/19 | 989.6 | 1,041.7 | 989.6 | 1,031.3 | +45.2 | +4.6% | 93,888 |
4751～
4800
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
