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 |
|---|---|---|---|---|---|---|---|
| 2004/05/27 | 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 |
| 2004/05/06 | 1,821.3 | 1,824.5 | 1,723.5 | 1,767.7 | -60 | -3.3% | 24,710 |
| 2004/04/30 | 1,830.8 | 1,834 | 1,821.3 | 1,827.7 | -6.3 | -0.3% | 29,779 |
| 2004/04/28 | 1,846.6 | 1,846.6 | 1,792.9 | 1,834 | -12.6 | -0.7% | 20,592 |
| 2004/04/27 | 1,834 | 1,862.4 | 1,834 | 1,846.6 | +22.1 | +1.2% | 31,363 |
| 2004/04/26 | 1,815 | 1,868.7 | 1,815 | 1,824.5 | -148.4 | -7.5% | 20,909 |
| 2004/04/23 | 1,893.9 | 1,972.9 | 1,865.5 | 1,972.9 | +15.8 | +0.8% | 204,019 |
| 2004/04/22 | 1,881.3 | 1,972.9 | 1,824.5 | 1,957.1 | +113.7 | +6.2% | 125,770 |
| 2004/04/21 | 1,799.2 | 1,852.9 | 1,799.2 | 1,843.4 | +75.7 | +4.3% | 58,925 |
| 2004/04/20 | 1,660.4 | 1,770.8 | 1,660.4 | 1,767.7 | +116.8 | +7.1% | 38,333 |
| 2004/04/19 | 1,767.7 | 1,767.7 | 1,609.8 | 1,650.9 | -104.2 | -5.9% | 98,208 |
| 2004/04/16 | 1,893.9 | 1,893.9 | 1,742.4 | 1,755.1 | -293.5 | -14.3% | 190,080 |
| 2004/04/15 | 2,023.4 | 2,130.7 | 1,957.1 | 2,048.6 | +60 | +3% | 47,837 |
| 2004/04/14 | 1,963.4 | 1,988.6 | 1,944.4 | 1,988.6 | -37.9 | -1.9% | 23,760 |
| 2004/04/13 | 1,985.5 | 2,051.8 | 1,957.1 | 2,026.5 | +37.9 | +1.9% | 43,085 |
| 2004/04/12 | 1,900.3 | 1,988.6 | 1,900.3 | 1,988.6 | +28.4 | +1.4% | 28,512 |
| 2004/04/09 | 1,991.8 | 1,991.8 | 1,957.1 | 1,960.2 | -37.9 | -1.9% | 46,886 |
| 2004/04/08 | 1,849.7 | 2,051.8 | 1,849.7 | 1,998.1 | +179.9 | +9.9% | 77,299 |
| 2004/04/07 | 1,862.4 | 1,871.8 | 1,815 | 1,818.2 | -233.6 | -11.4% | 44,669 |
| 2004/04/06 | 1,846.6 | 2,099.1 | 1,830.8 | 2,051.8 | +268.3 | +15% | 49,738 |
| 2004/04/05 | 1,688.8 | 1,799.2 | 1,688.8 | 1,783.5 | +79 | +4.6% | 30,730 |
| 2004/04/02 | 1,673 | 1,720.3 | 1,641.4 | 1,704.5 | +15.7 | +0.9% | 75,715 |
| 2004/04/01 | 1,710.9 | 1,733 | 1,688.8 | 1,688.8 | -12.6 | -0.7% | 36,115 |
| 2004/03/31 | 1,609.8 | 1,701.4 | 1,609.8 | 1,701.4 | +91.6 | +5.7% | 60,192 |
| 2004/03/30 | 1,549.9 | 1,613 | 1,549.9 | 1,609.8 | +69.4 | +4.5% | 31,046 |
| 2004/03/29 | 1,524.6 | 1,540.4 | 1,496.2 | 1,540.4 | +9.5 | +0.6% | 35,482 |
| 2004/03/26 | 1,518.3 | 1,546.7 | 1,518.3 | 1,530.9 | -31.6 | -2% | 27,878 |
| 2004/03/25 | 1,578.3 | 1,578.3 | 1,562.5 | 1,562.5 | +18.9 | +1.2% | 28,829 |
| 2004/03/24 | 1,530.9 | 1,546.7 | 1,486.7 | 1,543.6 | ±0 | ±0% | 39,917 |
| 2004/03/23 | 1,543.6 | 1,559.3 | 1,515.2 | 1,543.6 | -22.1 | -1.4% | 27,245 |
| 2004/03/22 | 1,578.3 | 1,578.3 | 1,562.5 | 1,565.7 | -22.1 | -1.4% | 82,051 |
| 2004/03/19 | 1,578.3 | 1,594.1 | 1,568.8 | 1,587.8 | ±0 | ±0% | 54,173 |
| 2004/03/18 | 1,578.3 | 1,609.8 | 1,578.3 | 1,587.8 | +9.5 | +0.6% | 41,501 |
| 2004/03/17 | 1,594.1 | 1,594.1 | 1,578.3 | 1,578.3 | ±0 | ±0% | 63,043 |
| 2004/03/16 | 1,578.3 | 1,616.2 | 1,565.7 | 1,578.3 | ±0 | ±0% | 57,974 |
| 2004/03/15 | 1,565.7 | 1,584.6 | 1,546.7 | 1,578.3 | +37.9 | +2.5% | 81,734 |
5201～
5250
件表示中 / 5799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 | 527,000円 | +11.2% | +10.3% | 1.14% | 27.16倍 | 6.45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 |
| ツルハＨＤ | 1,153,000円 | +31.7% | - | 2.32% | 22.65倍 | 2.00倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 262,800円 | - | - | - | - | 2.20倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| トリドールＨＤ | 526,300円 | +5.1% | +126.9% | 0.21% | 83.98倍 | 5.29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 |
| ワークマン | 562,000円 | +7.5% | +7.5% | 1.30% | 25.34倍 | 3.39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」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
