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 |
|---|---|---|---|---|---|---|---|
| 2012/04/19 | 1,847.5 | 1,857.5 | 1,812.5 | 1,815 | -57.5 | -3.1% | 31,200 |
| 2012/04/18 | 1,747.5 | 1,880 | 1,747.5 | 1,872.5 | +137.5 | +7.9% | 51,000 |
| 2012/04/17 | 1,717.5 | 1,750 | 1,705 | 1,735 | -2.5 | -0.1% | 28,300 |
| 2012/04/16 | 1,762.5 | 1,780 | 1,717.5 | 1,737.5 | -30 | -1.7% | 54,000 |
| 2012/04/13 | 1,725 | 1,775 | 1,710 | 1,767.5 | +55 | +3.2% | 74,200 |
| 2012/04/12 | 1,710 | 1,715 | 1,615 | 1,712.5 | +55 | +3.3% | 78,800 |
| 2012/04/11 | 1,617.5 | 1,700 | 1,567.5 | 1,657.5 | +107.5 | +6.9% | 191,100 |
| 2012/04/10 | 1,530 | 1,557.5 | 1,530 | 1,550 | +25 | +1.6% | 29,500 |
| 2012/04/09 | 1,510 | 1,540 | 1,505 | 1,525 | ±0 | ±0% | 16,000 |
| 2012/04/06 | 1,483 | 1,525 | 1,470 | 1,525 | +67 | +4.6% | 20,100 |
| 2012/04/05 | 1,470 | 1,481 | 1,454 | 1,458 | -30 | -2% | 38,600 |
| 2012/04/04 | 1,517.5 | 1,540 | 1,476 | 1,488 | -24.5 | -1.6% | 37,100 |
| 2012/04/03 | 1,512.5 | 1,525 | 1,507.5 | 1,512.5 | -17.5 | -1.1% | 42,300 |
| 2012/04/02 | 1,560 | 1,572.5 | 1,527.5 | 1,530 | -30 | -1.9% | 37,000 |
| 2012/03/30 | 1,540 | 1,562.5 | 1,537.5 | 1,560 | +7.5 | +0.5% | 44,600 |
| 2012/03/29 | 1,557.5 | 1,567.5 | 1,530 | 1,552.5 | -32.5 | -2.1% | 26,900 |
| 2012/03/28 | 1,592.5 | 1,592.5 | 1,555 | 1,585 | +10 | +0.6% | 29,100 |
| 2012/03/27 | 1,510 | 1,575 | 1,490 | 1,575 | +65 | +4.3% | 43,500 |
| 2012/03/26 | 1,582.5 | 1,585 | 1,510 | 1,510 | -72.5 | -4.6% | 52,400 |
| 2012/03/23 | 1,565 | 1,595 | 1,565 | 1,582.5 | -17.5 | -1.1% | 30,300 |
| 2012/03/22 | 1,595 | 1,600 | 1,585 | 1,600 | -10 | -0.6% | 14,900 |
| 2012/03/21 | 1,615 | 1,640 | 1,592.5 | 1,610 | -12.5 | -0.8% | 30,600 |
| 2012/03/19 | 1,617.5 | 1,632.5 | 1,610 | 1,622.5 | -2.5 | -0.2% | 11,300 |
| 2012/03/16 | 1,625 | 1,647.5 | 1,617.5 | 1,625 | ±0 | ±0% | 9,900 |
| 2012/03/15 | 1,660 | 1,675 | 1,610 | 1,625 | -32.5 | -2% | 36,100 |
| 2012/03/14 | 1,707.5 | 1,712.5 | 1,657.5 | 1,657.5 | -15 | -0.9% | 12,600 |
| 2012/03/13 | 1,680 | 1,695 | 1,662.5 | 1,672.5 | -27.5 | -1.6% | 19,900 |
| 2012/03/12 | 1,675 | 1,712.5 | 1,662.5 | 1,700 | +32.5 | +1.9% | 18,700 |
| 2012/03/09 | 1,690 | 1,710 | 1,660 | 1,667.5 | -30 | -1.8% | 40,200 |
| 2012/03/08 | 1,690 | 1,710 | 1,680 | 1,697.5 | -2.5 | -0.1% | 21,000 |
| 2012/03/07 | 1,625 | 1,700 | 1,625 | 1,700 | +57.5 | +3.5% | 11,100 |
| 2012/03/06 | 1,675 | 1,675 | 1,642.5 | 1,642.5 | -27.5 | -1.6% | 4,800 |
| 2012/03/05 | 1,685 | 1,700 | 1,640 | 1,670 | -15 | -0.9% | 10,400 |
| 2012/03/02 | 1,647.5 | 1,692.5 | 1,647.5 | 1,685 | +35 | +2.1% | 14,000 |
| 2012/03/01 | 1,632.5 | 1,660 | 1,622.5 | 1,650 | +17.5 | +1.1% | 18,000 |
| 2012/02/29 | 1,655 | 1,655 | 1,630 | 1,632.5 | -22.5 | -1.4% | 6,600 |
| 2012/02/28 | 1,600 | 1,665 | 1,600 | 1,655 | +37.5 | +2.3% | 12,600 |
| 2012/02/27 | 1,617.5 | 1,625 | 1,612.5 | 1,617.5 | -27.5 | -1.7% | 12,900 |
| 2012/02/24 | 1,710 | 1,710 | 1,637.5 | 1,645 | -42.5 | -2.5% | 18,600 |
| 2012/02/23 | 1,670 | 1,722.5 | 1,655 | 1,687.5 | +37.5 | +2.3% | 16,400 |
| 2012/02/22 | 1,635 | 1,655 | 1,617.5 | 1,650 | +35 | +2.2% | 11,000 |
| 2012/02/21 | 1,640 | 1,652.5 | 1,585 | 1,615 | -45 | -2.7% | 11,200 |
| 2012/02/20 | 1,650 | 1,670 | 1,650 | 1,660 | +30 | +1.8% | 14,000 |
| 2012/02/17 | 1,605 | 1,642.5 | 1,605 | 1,630 | +25 | +1.6% | 12,200 |
| 2012/02/16 | 1,600 | 1,605 | 1,590 | 1,605 | +15 | +0.9% | 9,500 |
| 2012/02/15 | 1,570 | 1,600 | 1,570 | 1,590 | -15 | -0.9% | 16,700 |
| 2012/02/14 | 1,575 | 1,607.5 | 1,570 | 1,605 | +7.5 | +0.5% | 9,800 |
| 2012/02/13 | 1,562.5 | 1,600 | 1,562.5 | 1,597.5 | +27.5 | +1.8% | 8,400 |
| 2012/02/10 | 1,570 | 1,572.5 | 1,560 | 1,570 | ±0 | ±0% | 10,400 |
| 2012/02/09 | 1,587.5 | 1,590 | 1,550 | 1,570 | -17.5 | -1.1% | 18,900 |
3201～
3250
件表示中 / 5738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 | 362,000円 | +11.2% | +10.3% | 1.66% | 18.65倍 | 4.43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 | 116,700円 | +4.6% | +1.0% | 2.23% | 8.85倍 | 0.75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 | 349,700円 | +11.0% | +27.4% | 0.40% | 19.55倍 | 2.39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 | 137,500円 | +5.5% | +14.9% | 0.65% | 49.89倍 | 7.20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 |
| 日ガス | 256,600円 | +2.0% | +7.6% | 4.01% | 19.99倍 | 4.15倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム
