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 |
|---|---|---|---|---|---|---|---|
| 2004/09/28 | 820.7 | 827 | 804.9 | 825.4 | +11 | +1.4% | 18,374 |
| 2004/09/27 | 789.1 | 814.4 | 789.1 | 814.4 | +20.5 | +2.6% | 34,531 |
| 2004/09/24 | 814.4 | 814.4 | 790.7 | 793.9 | -23.7 | -2.9% | 27,562 |
| 2004/09/22 | 811.2 | 820.7 | 792.3 | 817.6 | -18.9 | -2.3% | 83,952 |
| 2004/09/21 | 841.2 | 852.3 | 811.2 | 836.5 | -15.8 | -1.9% | 102,960 |
| 2004/09/17 | 827 | 852.3 | 814.4 | 852.3 | -15.8 | -1.8% | 141,610 |
| 2004/09/16 | 883.8 | 887 | 820.7 | 868.1 | -59.9 | -6.5% | 166,637 |
| 2004/09/15 | 940.7 | 940.7 | 915.4 | 928 | -19 | -2% | 115,949 |
| 2004/09/14 | 997.5 | 1,000.6 | 943.8 | 947 | -34.7 | -3.5% | 62,726 |
| 2004/09/13 | 953.3 | 981.7 | 953.3 | 981.7 | +47.4 | +5.1% | 40,234 |
| 2004/09/10 | 928 | 940.7 | 921.7 | 934.3 | -37.9 | -3.9% | 272,765 |
| 2004/09/09 | 1,044.8 | 1,048 | 972.2 | 972.2 | -66.3 | -6.4% | 153,331 |
| 2004/09/08 | 1,022.7 | 1,041.7 | 1,013.3 | 1,038.5 | +37.9 | +3.8% | 145,094 |
| 2004/09/07 | 965.9 | 1,010.1 | 956.4 | 1,000.6 | +47.3 | +5% | 155,232 |
| 2004/09/06 | 940.7 | 969.1 | 932.8 | 953.3 | +25.3 | +2.7% | 81,418 |
| 2004/09/03 | 928 | 943.8 | 926.5 | 928 | +3.1 | +0.3% | 60,192 |
| 2004/09/02 | 920.1 | 924.9 | 915.4 | 924.9 | +12.7 | +1.4% | 71,597 |
| 2004/09/01 | 910.7 | 912.2 | 907.5 | 912.2 | +6.3 | +0.7% | 38,016 |
| 2004/08/31 | 905.9 | 910.7 | 905.9 | 905.9 | ±0 | ±0% | 77,616 |
| 2004/08/30 | 899.6 | 912.2 | 888.6 | 905.9 | +23.6 | +2.7% | 116,266 |
| 2004/08/27 | 874.4 | 882.3 | 871.2 | 882.3 | +11.1 | +1.3% | 61,459 |
| 2004/08/26 | 877.5 | 882.3 | 868.1 | 871.2 | +3.1 | +0.4% | 58,291 |
| 2004/08/25 | 882.3 | 882.3 | 864.9 | 868.1 | -7.8 | -0.9% | 111,514 |
| 2004/08/24 | 868.1 | 890.2 | 868.1 | 875.9 | +17.3 | +2% | 130,838 |
| 2004/08/23 | 855.4 | 861.7 | 833.3 | 858.6 | +37.9 | +4.6% | 105,494 |
| 2004/08/20 | 822.3 | 841.2 | 820.7 | 820.7 | +9.5 | +1.2% | 195,782 |
| 2004/08/19 | 793.9 | 852.3 | 776.5 | 811.2 | +29.9 | +3.8% | 281,952 |
| 2004/08/18 | 853.9 | 869.6 | 776.5 | 781.3 | -59.9 | -7.1% | 425,146 |
| 2004/08/17 | 855.4 | 863.3 | 827 | 841.2 | +23.6 | +2.9% | 288,605 |
| 2004/08/16 | 920.1 | 924.9 | 808.1 | 817.6 | -113.6 | -12.2% | 449,539 |
| 2004/08/13 | 1,022.7 | 1,022.7 | 921.7 | 931.2 | -91.5 | -8.9% | 242,669 |
| 2004/08/12 | 1,019.6 | 1,044.8 | 1,013.3 | 1,022.7 | +6.3 | +0.6% | 41,501 |
| 2004/08/11 | 1,038.5 | 1,051.1 | 1,013.3 | 1,016.4 | -6.3 | -0.6% | 38,333 |
| 2004/08/10 | 1,016.4 | 1,044.8 | 1,000.6 | 1,022.7 | +3.1 | +0.3% | 62,726 |
| 2004/08/09 | 1,041.7 | 1,051.1 | 1,016.4 | 1,019.6 | -22.1 | -2.1% | 44,035 |
| 2004/08/06 | 1,025.9 | 1,060.6 | 1,016.4 | 1,041.7 | ±0 | ±0% | 64,944 |
| 2004/08/05 | 1,010.1 | 1,041.7 | 997.5 | 1,041.7 | +3.2 | +0.3% | 12,989 |
| 2004/08/04 | 1,051.1 | 1,051.1 | 1,010.1 | 1,038.5 | -12.6 | -1.2% | 64,944 |
| 2004/08/03 | 1,060.6 | 1,060.6 | 1,044.8 | 1,051.1 | -6.3 | -0.6% | 25,661 |
| 2004/08/02 | 1,095.3 | 1,095.3 | 1,051.1 | 1,057.4 | -22.1 | -2% | 17,424 |
| 2004/07/30 | 1,079.5 | 1,079.5 | 1,063.8 | 1,079.5 | +12.6 | +1.2% | 9,187 |
| 2004/07/29 | 1,051.1 | 1,066.9 | 1,051.1 | 1,066.9 | ±0 | ±0% | 54,806 |
| 2004/07/28 | 1,070.1 | 1,095.3 | 1,060.6 | 1,066.9 | -6.3 | -0.6% | 28,512 |
| 2004/07/27 | 1,104.8 | 1,108 | 1,038.5 | 1,073.2 | -31.6 | -2.9% | 64,310 |
| 2004/07/26 | 1,180.6 | 1,180.6 | 1,098.5 | 1,104.8 | -72.6 | -6.2% | 69,062 |
| 2004/07/23 | 1,139.5 | 1,190 | 1,139.5 | 1,177.4 | +47.3 | +4.2% | 92,189 |
| 2004/07/22 | 1,114.3 | 1,133.2 | 1,082.7 | 1,130.1 | +9.5 | +0.8% | 127,670 |
| 2004/07/21 | 1,104.8 | 1,123.7 | 1,098.5 | 1,120.6 | +31.6 | +2.9% | 99,475 |
| 2004/07/20 | 1,111.1 | 1,111.1 | 1,060.6 | 1,089 | -15.8 | -1.4% | 98,208 |
| 2004/07/16 | 1,057.4 | 1,108 | 1,032.2 | 1,104.8 | +15.8 | +1.5% | 126,720 |
5051～
5100
件表示中 / 5734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 | 366,000円 | +11.2% | +10.3% | 1.64% | 18.86倍 | 4.48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 |
| 高島屋 | 119,200円 | +4.6% | +1.0% | 2.18% | 9.04倍 | 0.76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 |
| クスリのアオキ | 353,500円 | +11.0% | +27.4% | 0.40% | 19.76倍 | 2.41倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| クリレスＨＤ | 143,200円 | +5.5% | +14.9% | 0.63% | 51.96倍 | 7.50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 |
| ノジマ | 284,900円 | +5.5% | +5.5% | 1.61% | 7.78倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
