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 |
|---|---|---|---|---|---|---|---|
| 2012/02/08 | 1,612.5 | 1,615 | 1,577.5 | 1,587.5 | -42.5 | -2.6% | 20,000 |
| 2012/02/07 | 1,635 | 1,642.5 | 1,607.5 | 1,630 | -25 | -1.5% | 12,800 |
| 2012/02/06 | 1,587.5 | 1,655 | 1,587.5 | 1,655 | +102.5 | +6.6% | 25,200 |
| 2012/02/03 | 1,587.5 | 1,587.5 | 1,547.5 | 1,552.5 | -22.5 | -1.4% | 24,500 |
| 2012/02/02 | 1,575 | 1,610 | 1,575 | 1,575 | -22.5 | -1.4% | 8,700 |
| 2012/02/01 | 1,595 | 1,615 | 1,582.5 | 1,597.5 | +7.5 | +0.5% | 42,600 |
| 2012/01/31 | 1,537.5 | 1,590 | 1,537.5 | 1,590 | +52.5 | +3.4% | 36,300 |
| 2012/01/30 | 1,515 | 1,565 | 1,510 | 1,537.5 | -2.5 | -0.2% | 16,800 |
| 2012/01/27 | 1,550 | 1,550 | 1,525 | 1,540 | -12.5 | -0.8% | 16,000 |
| 2012/01/26 | 1,550 | 1,560 | 1,545 | 1,552.5 | -5 | -0.3% | 25,700 |
| 2012/01/25 | 1,592.5 | 1,605 | 1,540 | 1,557.5 | -35 | -2.2% | 41,800 |
| 2012/01/24 | 1,670 | 1,670 | 1,577.5 | 1,592.5 | -112.5 | -6.6% | 28,000 |
| 2012/01/23 | 1,687.5 | 1,715 | 1,635 | 1,705 | +87.5 | +5.4% | 19,400 |
| 2012/01/20 | 1,612.5 | 1,650 | 1,600 | 1,617.5 | +30 | +1.9% | 18,100 |
| 2012/01/19 | 1,597.5 | 1,597.5 | 1,570 | 1,587.5 | +17.5 | +1.1% | 10,100 |
| 2012/01/18 | 1,532.5 | 1,575 | 1,527.5 | 1,570 | +42.5 | +2.8% | 13,400 |
| 2012/01/17 | 1,550 | 1,560 | 1,527.5 | 1,527.5 | -37.5 | -2.4% | 5,900 |
| 2012/01/16 | 1,582.5 | 1,582.5 | 1,555 | 1,565 | -17.5 | -1.1% | 4,200 |
| 2012/01/13 | 1,597.5 | 1,597.5 | 1,577.5 | 1,582.5 | +10 | +0.6% | 9,500 |
| 2012/01/12 | 1,695 | 1,695 | 1,555 | 1,572.5 | -120 | -7.1% | 31,300 |
| 2012/01/11 | 1,757.5 | 1,757.5 | 1,655 | 1,692.5 | -67.5 | -3.8% | 48,600 |
| 2012/01/10 | 1,725 | 1,790 | 1,725 | 1,760 | +50 | +2.9% | 23,200 |
| 2012/01/06 | 1,625 | 1,722.5 | 1,617.5 | 1,710 | +100 | +6.2% | 35,300 |
| 2012/01/05 | 1,560 | 1,617.5 | 1,560 | 1,610 | +25 | +1.6% | 21,700 |
| 2012/01/04 | 1,552.5 | 1,585 | 1,545 | 1,585 | +93 | +6.2% | 13,100 |
| 2011/12/30 | 1,502.5 | 1,532.5 | 1,492 | 1,492 | -8 | -0.5% | 1,500 |
| 2011/12/29 | 1,476 | 1,520 | 1,475.5 | 1,500 | +17 | +1.1% | 2,500 |
| 2011/12/28 | 1,482.5 | 1,495.5 | 1,476 | 1,483 | +1 | +0.1% | 5,700 |
| 2011/12/27 | 1,480.5 | 1,490.5 | 1,480.5 | 1,482 | +1.5 | +0.1% | 4,400 |
| 2011/12/26 | 1,472.5 | 1,520 | 1,472.5 | 1,480.5 | -27 | -1.8% | 12,000 |
| 2011/12/22 | 1,474.5 | 1,507.5 | 1,465 | 1,507.5 | +32.5 | +2.2% | 22,200 |
| 2011/12/21 | 1,478 | 1,485.5 | 1,475 | 1,475 | -5 | -0.3% | 11,000 |
| 2011/12/20 | 1,462.5 | 1,484.5 | 1,462 | 1,480 | +5 | +0.3% | 12,000 |
| 2011/12/19 | 1,502.5 | 1,505 | 1,450 | 1,475 | -45 | -3% | 16,900 |
| 2011/12/16 | 1,547.5 | 1,572.5 | 1,510 | 1,520 | -27.5 | -1.8% | 10,800 |
| 2011/12/15 | 1,575 | 1,575 | 1,530 | 1,547.5 | -7.5 | -0.5% | 5,400 |
| 2011/12/14 | 1,560 | 1,572.5 | 1,552.5 | 1,555 | +30 | +2% | 20,100 |
| 2011/12/13 | 1,505 | 1,537.5 | 1,496 | 1,525 | -12.5 | -0.8% | 7,600 |
| 2011/12/12 | 1,550 | 1,557.5 | 1,535 | 1,537.5 | +12.5 | +0.8% | 6,700 |
| 2011/12/09 | 1,520 | 1,575 | 1,475 | 1,525 | +26 | +1.7% | 63,700 |
| 2011/12/08 | 1,466 | 1,505 | 1,451.5 | 1,499 | +33 | +2.3% | 28,900 |
| 2011/12/07 | 1,450 | 1,475 | 1,450 | 1,466 | +16 | +1.1% | 9,900 |
| 2011/12/06 | 1,477 | 1,477.5 | 1,450 | 1,450 | -48 | -3.2% | 16,800 |
| 2011/12/05 | 1,502.5 | 1,502.5 | 1,495 | 1,498 | +1.5 | +0.1% | 12,600 |
| 2011/12/02 | 1,500 | 1,507.5 | 1,475 | 1,496.5 | -0.5 | ±0% | 13,400 |
| 2011/12/01 | 1,500 | 1,502.5 | 1,491 | 1,497 | +5 | +0.3% | 9,500 |
| 2011/11/30 | 1,498.5 | 1,498.5 | 1,471.5 | 1,492 | -7 | -0.5% | 24,300 |
| 2011/11/29 | 1,475 | 1,499 | 1,450 | 1,499 | +49 | +3.4% | 10,500 |
| 2011/11/28 | 1,450 | 1,457.5 | 1,449.5 | 1,450 | -0.5 | ±0% | 9,900 |
| 2011/11/25 | 1,450 | 1,466 | 1,435.5 | 1,450.5 | +0.5 | ±0% | 9,800 |
3251～
3300
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
