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 |
|---|---|---|---|---|---|---|---|
| 2004/02/20 | 1,294.2 | 1,294.2 | 1,275.3 | 1,278.4 | -6.3 | -0.5% | 33,898 |
| 2004/02/19 | 1,310 | 1,310 | 1,275.3 | 1,284.7 | -28.4 | -2.2% | 55,757 |
| 2004/02/18 | 1,297.3 | 1,313.1 | 1,297.3 | 1,313.1 | +18.9 | +1.5% | 63,360 |
| 2004/02/17 | 1,310 | 1,310 | 1,272.1 | 1,294.2 | -15.8 | -1.2% | 55,757 |
| 2004/02/16 | 1,300.5 | 1,316.3 | 1,281.6 | 1,310 | ±0 | ±0% | 151,114 |
| 2004/02/13 | 1,297.3 | 1,316.3 | 1,262.6 | 1,310 | -6.3 | -0.5% | 84,586 |
| 2004/02/12 | 1,319.4 | 1,325.8 | 1,297.3 | 1,316.3 | -18.9 | -1.4% | 125,136 |
| 2004/02/10 | 1,354.2 | 1,357.3 | 1,325.8 | 1,335.2 | -22.1 | -1.6% | 73,181 |
| 2004/02/09 | 1,360.5 | 1,363.6 | 1,344.7 | 1,357.3 | -19 | -1.4% | 75,082 |
| 2004/02/06 | 1,373.1 | 1,379.4 | 1,357.3 | 1,376.3 | -3.1 | -0.2% | 19,958 |
| 2004/02/05 | 1,363.6 | 1,379.4 | 1,363.6 | 1,379.4 | +15.8 | +1.2% | 18,374 |
| 2004/02/04 | 1,366.8 | 1,366.8 | 1,357.3 | 1,363.6 | ±0 | ±0% | 7,286 |
| 2004/02/03 | 1,357.3 | 1,363.6 | 1,357.3 | 1,363.6 | -9.5 | -0.7% | 19,642 |
| 2004/02/02 | 1,407.8 | 1,407.8 | 1,369.9 | 1,373.1 | -28.4 | -2% | 45,302 |
| 2004/01/30 | 1,341.5 | 1,404.7 | 1,341.5 | 1,401.5 | +50.5 | +3.7% | 130,522 |
| 2004/01/29 | 1,426.8 | 1,426.8 | 1,341.5 | 1,351 | -75.8 | -5.3% | 87,437 |
| 2004/01/28 | 1,471 | 1,508.8 | 1,423.6 | 1,426.8 | -37.8 | -2.6% | 45,619 |
| 2004/01/27 | 1,436.2 | 1,483.6 | 1,436.2 | 1,464.6 | +28.4 | +2% | 20,275 |
| 2004/01/26 | 1,464.6 | 1,464.6 | 1,357.3 | 1,436.2 | -44.2 | -3% | 27,878 |
| 2004/01/23 | 1,486.7 | 1,512 | 1,467.8 | 1,480.4 | -3.2 | -0.2% | 6,653 |
| 2004/01/22 | 1,515.2 | 1,515.2 | 1,483.6 | 1,483.6 | -31.6 | -2.1% | 7,603 |
| 2004/01/21 | 1,508.8 | 1,515.2 | 1,508.8 | 1,515.2 | +15.8 | +1.1% | 10,771 |
| 2004/01/20 | 1,499.4 | 1,508.8 | 1,486.7 | 1,499.4 | +15.8 | +1.1% | 8,237 |
| 2004/01/19 | 1,483.6 | 1,483.6 | 1,477.3 | 1,483.6 | ±0 | ±0% | 11,722 |
| 2004/01/16 | 1,483.6 | 1,499.4 | 1,483.6 | 1,483.6 | -15.8 | -1.1% | 14,573 |
| 2004/01/15 | 1,521.5 | 1,521.5 | 1,483.6 | 1,499.4 | -22.1 | -1.5% | 6,970 |
| 2004/01/14 | 1,452 | 1,527.8 | 1,452 | 1,521.5 | +22.1 | +1.5% | 36,432 |
| 2004/01/13 | 1,546.7 | 1,546.7 | 1,499.4 | 1,499.4 | -78.9 | -5% | 7,603 |
| 2004/01/09 | 1,609.8 | 1,609.8 | 1,578.3 | 1,578.3 | -31.5 | -2% | 2,218 |
| 2004/01/08 | 1,609.8 | 1,609.8 | 1,578.3 | 1,609.8 | -19 | -1.2% | 7,286 |
| 2004/01/07 | 1,638.3 | 1,641.4 | 1,628.8 | 1,628.8 | ±0 | ±0% | 6,970 |
| 2004/01/06 | 1,635.1 | 1,635.1 | 1,625.6 | 1,628.8 | ±0 | ±0% | 4,435 |
| 2004/01/05 | 1,635.1 | 1,641.4 | 1,625.6 | 1,628.8 | -6.3 | -0.4% | 8,554 |
| 2003/12/30 | 1,644.6 | 1,669.8 | 1,635.1 | 1,635.1 | -15.8 | -1% | 3,802 |
| 2003/12/29 | 1,638.3 | 1,669.8 | 1,638.3 | 1,650.9 | +15.8 | +1% | 25,661 |
| 2003/12/26 | 1,641.4 | 1,644.6 | 1,628.8 | 1,635.1 | -6.3 | -0.4% | 1,901 |
| 2003/12/25 | 1,638.3 | 1,647.7 | 1,613 | 1,641.4 | -3.2 | -0.2% | 9,504 |
| 2003/12/24 | 1,673 | 1,745.6 | 1,641.4 | 1,644.6 | -28.4 | -1.7% | 201,485 |
| 2003/12/22 | 1,575.1 | 1,688.8 | 1,575.1 | 1,673 | +126.3 | +8.2% | 127,987 |
| 2003/12/19 | 1,575.1 | 1,581.4 | 1,546.7 | 1,546.7 | -28.4 | -1.8% | 48,154 |
| 2003/12/18 | 1,606.7 | 1,613 | 1,562.5 | 1,575.1 | -34.7 | -2.2% | 73,181 |
| 2003/12/17 | 1,606.7 | 1,647.7 | 1,587.8 | 1,609.8 | +31.5 | +2% | 51,322 |
| 2003/12/16 | 1,483.6 | 1,594.1 | 1,471 | 1,578.3 | +129.4 | +8.9% | 26,294 |
| 2003/12/15 | 1,373.1 | 1,452 | 1,373.1 | 1,448.9 | +91.6 | +6.7% | 5,702 |
| 2003/12/12 | 1,357.3 | 1,360.5 | 1,354.2 | 1,357.3 | +3.1 | +0.2% | 30,096 |
| 2003/12/11 | 1,351 | 1,357.3 | 1,351 | 1,354.2 | +9.5 | +0.7% | 18,374 |
| 2003/12/10 | 1,328.9 | 1,344.7 | 1,328.9 | 1,344.7 | +15.8 | +1.2% | 38,333 |
| 2003/12/09 | 1,325.8 | 1,332.1 | 1,322.6 | 1,328.9 | +3.1 | +0.2% | 108,979 |
| 2003/12/08 | 1,319.4 | 1,328.9 | 1,319.4 | 1,325.8 | +9.5 | +0.7% | 24,710 |
| 2003/12/05 | 1,322.6 | 1,325.8 | 1,306.8 | 1,316.3 | +3.2 | +0.2% | 109,613 |
5201～
5250
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
