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 |
|---|---|---|---|---|---|---|---|
| 2003/12/04 | 1,313.1 | 1,388.9 | 1,310 | 1,313.1 | +9.4 | +0.7% | 66,528 |
| 2003/12/03 | 1,306.8 | 1,313.1 | 1,291 | 1,303.7 | -6.3 | -0.5% | 39,283 |
| 2003/12/02 | 1,319.4 | 1,322.6 | 1,310 | 1,310 | -6.3 | -0.5% | 44,669 |
| 2003/12/01 | 1,316.3 | 1,319.4 | 1,303.7 | 1,316.3 | -3.1 | -0.2% | 3,802 |
| 2003/11/28 | 1,325.8 | 1,328.9 | 1,316.3 | 1,319.4 | -6.4 | -0.5% | 3,168 |
| 2003/11/27 | 1,335.2 | 1,341.5 | 1,325.8 | 1,325.8 | -15.7 | -1.2% | 12,038 |
| 2003/11/26 | 1,325.8 | 1,344.7 | 1,325.8 | 1,341.5 | +15.7 | +1.2% | 24,710 |
| 2003/11/25 | 1,338.4 | 1,341.5 | 1,325.8 | 1,325.8 | -15.7 | -1.2% | 9,504 |
| 2003/11/21 | 1,420.5 | 1,436.2 | 1,325.8 | 1,341.5 | -79 | -5.6% | 20,909 |
| 2003/11/20 | 1,420.5 | 1,420.5 | 1,414.1 | 1,420.5 | +15.8 | +1.1% | 3,802 |
| 2003/11/19 | 1,398.4 | 1,404.7 | 1,388.9 | 1,404.7 | +9.5 | +0.7% | 11,722 |
| 2003/11/18 | 1,404.7 | 1,420.5 | 1,388.9 | 1,395.2 | -25.3 | -1.8% | 34,848 |
| 2003/11/17 | 1,445.7 | 1,452 | 1,420.5 | 1,420.5 | -31.5 | -2.2% | 5,702 |
| 2003/11/14 | 1,467.8 | 1,486.7 | 1,442.6 | 1,452 | -25.3 | -1.7% | 40,234 |
| 2003/11/13 | 1,483.6 | 1,489.9 | 1,477.3 | 1,477.3 | -12.6 | -0.8% | 114,682 |
| 2003/11/12 | 1,499.4 | 1,515.2 | 1,483.6 | 1,489.9 | -3.2 | -0.2% | 41,818 |
| 2003/11/11 | 1,505.7 | 1,505.7 | 1,489.9 | 1,493.1 | -53.6 | -3.5% | 37,066 |
| 2003/11/10 | 1,622.5 | 1,625.6 | 1,530.9 | 1,546.7 | -94.7 | -5.8% | 27,562 |
| 2003/11/07 | 1,688.8 | 1,704.5 | 1,578.3 | 1,641.4 | -94.7 | -5.5% | 15,523 |
| 2003/11/06 | 1,581.4 | 1,767.7 | 1,578.3 | 1,736.1 | +157.8 | +10% | 27,245 |
| 2003/11/05 | 1,549.9 | 1,578.3 | 1,546.7 | 1,578.3 | +15.8 | +1% | 12,038 |
| 2003/11/04 | 1,534.1 | 1,562.5 | 1,499.4 | 1,562.5 | ±0 | ±0% | 23,443 |
| 2003/10/31 | 1,565.7 | 1,565.7 | 1,512 | 1,562.5 | -34.7 | -2.2% | 7,603 |
| 2003/10/30 | 1,483.6 | 1,609.8 | 1,483.6 | 1,597.2 | +113.6 | +7.7% | 155,549 |
| 2003/10/29 | 1,341.5 | 1,483.6 | 1,341.5 | 1,483.6 | +126.3 | +9.3% | 32,314 |
| 2003/10/28 | 1,243.7 | 1,388.9 | 1,243.7 | 1,357.3 | +119.9 | +9.7% | 62,410 |
| 2003/10/27 | 1,234.2 | 1,246.8 | 1,231.1 | 1,237.4 | +6.3 | +0.5% | 45,302 |
| 2003/10/24 | 1,196.3 | 1,231.1 | 1,196.3 | 1,231.1 | +31.6 | +2.6% | 14,573 |
| 2003/10/23 | 1,212.1 | 1,215.3 | 1,183.7 | 1,199.5 | -25.2 | -2.1% | 18,058 |
| 2003/10/22 | 1,202.7 | 1,227.9 | 1,199.5 | 1,224.7 | +25.2 | +2.1% | 30,730 |
| 2003/10/21 | 1,199.5 | 1,199.5 | 1,196.3 | 1,199.5 | ±0 | ±0% | 6,019 |
| 2003/10/20 | 1,193.2 | 1,199.5 | 1,193.2 | 1,199.5 | +6.3 | +0.5% | 2,534 |
| 2003/10/17 | 1,212.1 | 1,218.4 | 1,186.9 | 1,193.2 | -22.1 | -1.8% | 74,131 |
| 2003/10/16 | 1,221.6 | 1,227.9 | 1,196.3 | 1,215.3 | ±0 | ±0% | 31,680 |
| 2003/10/15 | 1,139.5 | 1,262.6 | 1,139.5 | 1,215.3 | +189.4 | +18.5% | 105,494 |
| 2003/10/14 | 978.5 | 1,025.9 | 972.2 | 1,025.9 | +50.5 | +5.2% | 56,707 |
| 2003/10/10 | 972.2 | 978.5 | 969.1 | 975.4 | -3.1 | -0.3% | 4,435 |
| 2003/10/09 | 943.8 | 978.5 | 931.2 | 978.5 | +34.7 | +3.7% | 169,805 |
| 2003/10/08 | 965.9 | 978.5 | 943.8 | 943.8 | -19 | -2% | 130,838 |
| 2003/10/07 | 956.4 | 965.9 | 956.4 | 962.8 | ±0 | ±0% | 50,688 |
| 2003/10/06 | 950.1 | 962.8 | 947 | 962.8 | +15.8 | +1.7% | 8,554 |
| 2003/10/03 | 943.8 | 950.1 | 943.8 | 947 | ±0 | ±0% | 3,485 |
| 2003/10/02 | 978.5 | 994.3 | 947 | 947 | -47.3 | -4.8% | 9,821 |
| 2003/10/01 | 928 | 994.3 | 928 | 994.3 | +78.9 | +8.6% | 4,118 |
| 2003/09/30 | 915.4 | 921.7 | 915.4 | 915.4 | +12.6 | +1.4% | 99,792 |
| 2003/09/29 | 887 | 902.8 | 887 | 902.8 | +3.2 | +0.4% | 18,374 |
| 2003/09/26 | 890.2 | 899.6 | 887 | 899.6 | +6.3 | +0.7% | 36,432 |
| 2003/09/25 | 861.7 | 893.3 | 861.7 | 893.3 | +31.6 | +3.7% | 36,749 |
| 2003/09/24 | 855.4 | 877.5 | 852.3 | 861.7 | +3.1 | +0.4% | 50,371 |
| 2003/09/22 | 842.8 | 858.6 | 827 | 858.6 | +9.5 | +1.1% | 27,245 |
5251～
5300
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
