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 |
|---|---|---|---|---|---|---|---|
| 2004/07/15 | 1,152.1 | 1,152.1 | 1,089 | 1,089 | -78.9 | -6.8% | 245,837 |
| 2004/07/14 | 1,199.5 | 1,202.7 | 1,164.8 | 1,167.9 | +12.6 | +1.1% | 116,899 |
| 2004/07/13 | 1,246.8 | 1,246.8 | 1,130.1 | 1,155.3 | -75.8 | -6.2% | 498,643 |
| 2004/07/12 | 1,259.5 | 1,259.5 | 1,227.9 | 1,231.1 | -12.6 | -1% | 132,739 |
| 2004/07/09 | 1,253.2 | 1,253.2 | 1,231.1 | 1,243.7 | -22.1 | -1.7% | 206,870 |
| 2004/07/08 | 1,306.8 | 1,306.8 | 1,265.8 | 1,265.8 | -41 | -3.1% | 89,021 |
| 2004/07/07 | 1,297.3 | 1,313.1 | 1,284.7 | 1,306.8 | -37.9 | -2.8% | 112,147 |
| 2004/07/06 | 1,344.7 | 1,347.9 | 1,332.1 | 1,344.7 | +25.3 | +1.9% | 232,214 |
| 2004/07/05 | 1,278.4 | 1,351 | 1,278.4 | 1,319.4 | +50.5 | +4% | 152,381 |
| 2004/07/02 | 1,272.1 | 1,272.1 | 1,250 | 1,268.9 | -3.2 | -0.3% | 237,917 |
| 2004/07/01 | 1,275.3 | 1,278.4 | 1,265.8 | 1,272.1 | +12.6 | +1% | 127,354 |
| 2004/06/30 | 1,291 | 1,300.5 | 1,259.5 | 1,259.5 | -22.1 | -1.7% | 196,733 |
| 2004/06/29 | 1,291 | 1,300.5 | 1,278.4 | 1,281.6 | +12.7 | +1% | 183,110 |
| 2004/06/28 | 1,268.9 | 1,291 | 1,265.8 | 1,268.9 | +12.6 | +1% | 148,896 |
| 2004/06/25 | 1,265.8 | 1,265.8 | 1,246.8 | 1,256.3 | +6.3 | +0.5% | 78,566 |
| 2004/06/24 | 1,291 | 1,294.2 | 1,240.5 | 1,250 | -56.8 | -4.3% | 129,888 |
| 2004/06/23 | 1,341.5 | 1,373.1 | 1,275.3 | 1,306.8 | -66.3 | -4.8% | 144,461 |
| 2004/06/22 | 1,436.2 | 1,436.2 | 1,347.9 | 1,373.1 | -72.6 | -5% | 153,014 |
| 2004/06/21 | 1,489.9 | 1,489.9 | 1,423.6 | 1,445.7 | -66.3 | -4.4% | 57,974 |
| 2004/06/18 | 1,508.8 | 1,515.2 | 1,499.4 | 1,512 | -15.8 | -1% | 9,821 |
| 2004/06/17 | 1,524.6 | 1,527.8 | 1,515.2 | 1,527.8 | -6.3 | -0.4% | 10,454 |
| 2004/06/16 | 1,546.7 | 1,546.7 | 1,530.9 | 1,534.1 | -9.5 | -0.6% | 5,386 |
| 2004/06/15 | 1,543.6 | 1,546.7 | 1,530.9 | 1,543.6 | +31.6 | +2.1% | 32,630 |
| 2004/06/14 | 1,546.7 | 1,546.7 | 1,512 | 1,512 | -34.7 | -2.2% | 7,920 |
| 2004/06/11 | 1,562.5 | 1,565.7 | 1,546.7 | 1,546.7 | -19 | -1.2% | 8,870 |
| 2004/06/10 | 1,568.8 | 1,575.1 | 1,553 | 1,565.7 | +12.7 | +0.8% | 27,245 |
| 2004/06/09 | 1,562.5 | 1,562.5 | 1,546.7 | 1,553 | +37.8 | +2.5% | 16,790 |
| 2004/06/08 | 1,521.5 | 1,527.8 | 1,499.4 | 1,515.2 | +22.1 | +1.5% | 9,504 |
| 2004/06/07 | 1,486.7 | 1,505.7 | 1,480.4 | 1,493.1 | -56.8 | -3.7% | 35,165 |
| 2004/06/04 | 1,575.1 | 1,575.1 | 1,543.6 | 1,549.9 | -25.2 | -1.6% | 8,870 |
| 2004/06/03 | 1,606.7 | 1,609.8 | 1,562.5 | 1,575.1 | -66.3 | -4% | 40,234 |
| 2004/06/02 | 1,641.4 | 1,669.8 | 1,641.4 | 1,641.4 | +31.6 | +2% | 17,741 |
| 2004/06/01 | 1,641.4 | 1,644.6 | 1,606.7 | 1,609.8 | -63.2 | -3.8% | 10,138 |
| 2004/05/31 | 1,625.6 | 1,704.5 | 1,600.4 | 1,673 | +91.6 | +5.8% | 80,784 |
| 2004/05/28 | 1,578.3 | 1,584.6 | 1,575.1 | 1,581.4 | -12.7 | -0.8% | 33,898 |
| 2004/05/27 | 1,581.4 | 1,625.6 | 1,578.3 | 1,594.1 | -53.6 | -3.3% | 11,405 |
| 2004/05/26 | 1,673 | 1,673 | 1,625.6 | 1,647.7 | +37.9 | +2.4% | 12,989 |
| 2004/05/25 | 1,587.8 | 1,641.4 | 1,584.6 | 1,609.8 | +34.7 | +2.2% | 23,443 |
| 2004/05/24 | 1,578.3 | 1,587.8 | 1,553 | 1,575.1 | +22.1 | +1.4% | 15,523 |
| 2004/05/21 | 1,471 | 1,578.3 | 1,471 | 1,553 | +113.6 | +7.9% | 57,974 |
| 2004/05/20 | 1,423.6 | 1,445.7 | 1,423.6 | 1,439.4 | +18.9 | +1.3% | 33,898 |
| 2004/05/19 | 1,404.7 | 1,474.1 | 1,404.7 | 1,420.5 | +72.6 | +5.4% | 28,195 |
| 2004/05/18 | 1,417.3 | 1,417.3 | 1,338.4 | 1,347.9 | -75.7 | -5.3% | 42,768 |
| 2004/05/17 | 1,575.1 | 1,575.1 | 1,404.7 | 1,423.6 | -154.7 | -9.8% | 57,024 |
| 2004/05/14 | 1,609.8 | 1,631.9 | 1,578.3 | 1,578.3 | -47.3 | -2.9% | 68,746 |
| 2004/05/13 | 1,622.5 | 1,625.6 | 1,616.2 | 1,625.6 | -3.2 | -0.2% | 37,699 |
| 2004/05/12 | 1,641.4 | 1,657.2 | 1,625.6 | 1,628.8 | -12.6 | -0.8% | 5,069 |
| 2004/05/11 | 1,578.3 | 1,641.4 | 1,578.3 | 1,641.4 | -56.8 | -3.3% | 18,058 |
| 2004/05/10 | 1,695.1 | 1,698.2 | 1,657.2 | 1,698.2 | -6.3 | -0.4% | 18,058 |
| 2004/05/07 | 1,739.3 | 1,739.3 | 1,679.3 | 1,704.5 | -63.2 | -3.6% | 21,542 |
5101～
5150
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
