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 |
|---|---|---|---|---|---|---|---|
| 2005/08/23 | 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 |
| 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 |
4851～
4900
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
