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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/24 | 1,451 | 1,457 | 1,450 | 1,450 | -21 | -1.4% | 21,700 |
| 2011/11/22 | 1,455 | 1,480.5 | 1,455 | 1,471 | -5 | -0.3% | 9,200 |
| 2011/11/21 | 1,495 | 1,495 | 1,475 | 1,476 | -5 | -0.3% | 7,600 |
| 2011/11/18 | 1,478.5 | 1,481 | 1,470 | 1,481 | +2.5 | +0.2% | 18,800 |
| 2011/11/17 | 1,470 | 1,486 | 1,469 | 1,478.5 | -7.5 | -0.5% | 17,500 |
| 2011/11/16 | 1,492.5 | 1,495 | 1,478 | 1,486 | -26.5 | -1.8% | 4,600 |
| 2011/11/15 | 1,512.5 | 1,517.5 | 1,500 | 1,512.5 | +13 | +0.9% | 7,900 |
| 2011/11/14 | 1,520 | 1,522.5 | 1,499 | 1,499.5 | +20.5 | +1.4% | 22,400 |
| 2011/11/11 | 1,480 | 1,488 | 1,470 | 1,479 | -1 | -0.1% | 16,600 |
| 2011/11/10 | 1,499 | 1,499 | 1,466 | 1,480 | -12.5 | -0.8% | 13,100 |
| 2011/11/09 | 1,487 | 1,500 | 1,480.5 | 1,492.5 | +6 | +0.4% | 23,800 |
| 2011/11/08 | 1,482.5 | 1,515 | 1,475 | 1,486.5 | +22 | +1.5% | 51,200 |
| 2011/11/07 | 1,467.5 | 1,473 | 1,455 | 1,464.5 | +9 | +0.6% | 20,600 |
| 2011/11/04 | 1,477.5 | 1,477.5 | 1,453.5 | 1,455.5 | -16.5 | -1.1% | 12,400 |
| 2011/11/02 | 1,473 | 1,475 | 1,463.5 | 1,472 | -3 | -0.2% | 66,500 |
| 2011/11/01 | 1,450 | 1,479.5 | 1,450 | 1,475 | +35 | +2.4% | 22,500 |
| 2011/10/31 | 1,472.5 | 1,477.5 | 1,440 | 1,440 | +0.5 | ±0% | 53,000 |
| 2011/10/28 | 1,461.5 | 1,489.5 | 1,439.5 | 1,439.5 | -21.5 | -1.5% | 15,200 |
| 2011/10/27 | 1,478 | 1,478.5 | 1,420 | 1,461 | +3.5 | +0.2% | 29,000 |
| 2011/10/26 | 1,489.5 | 1,489.5 | 1,450 | 1,457.5 | -36.5 | -2.4% | 26,400 |
| 2011/10/25 | 1,470 | 1,525 | 1,451 | 1,494 | +60.5 | +4.2% | 41,900 |
| 2011/10/24 | 1,392.5 | 1,450 | 1,392.5 | 1,433.5 | +46.5 | +3.4% | 16,600 |
| 2011/10/21 | 1,370.5 | 1,389.5 | 1,370.5 | 1,387 | +16.5 | +1.2% | 7,300 |
| 2011/10/20 | 1,365.5 | 1,375 | 1,365 | 1,370.5 | +13.5 | +1% | 12,200 |
| 2011/10/19 | 1,363 | 1,363 | 1,350 | 1,357 | +7 | +0.5% | 4,800 |
| 2011/10/18 | 1,357.5 | 1,357.5 | 1,350 | 1,350 | -7.5 | -0.6% | 4,000 |
| 2011/10/17 | 1,359 | 1,367.5 | 1,352.5 | 1,357.5 | ±0 | ±0% | 4,500 |
| 2011/10/14 | 1,333.5 | 1,373.5 | 1,327.5 | 1,357.5 | +3.5 | +0.3% | 13,000 |
| 2011/10/13 | 1,357.5 | 1,375 | 1,310 | 1,354 | +21.5 | +1.6% | 17,900 |
| 2011/10/12 | 1,327.5 | 1,337.5 | 1,310 | 1,332.5 | -10.5 | -0.8% | 9,800 |
| 2011/10/11 | 1,325 | 1,348.5 | 1,325 | 1,343 | +20.5 | +1.6% | 8,300 |
| 2011/10/07 | 1,313 | 1,327.5 | 1,310 | 1,322.5 | +9.5 | +0.7% | 5,500 |
| 2011/10/06 | 1,285 | 1,314 | 1,285 | 1,313 | +19 | +1.5% | 6,700 |
| 2011/10/05 | 1,300 | 1,356.5 | 1,294 | 1,294 | -8 | -0.6% | 8,600 |
| 2011/10/04 | 1,342.5 | 1,342.5 | 1,299.5 | 1,302 | -40.5 | -3% | 8,600 |
| 2011/10/03 | 1,325.5 | 1,364.5 | 1,325.5 | 1,342.5 | -26.5 | -1.9% | 7,900 |
| 2011/09/30 | 1,370 | 1,375 | 1,350 | 1,369 | +15 | +1.1% | 25,800 |
3351～
3400
件表示中 / 5801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 | 521,000円 | +11.2% | +10.3% | 1.15% | 26.85倍 | 6.38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 | 1,145,000円 | +31.7% | - | 2.33% | 22.50倍 | 1.98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 | 260,300円 | - | - | - | - | 2.18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 | 516,200円 | +5.1% | +126.9% | 0.21% | 82.38倍 | 5.19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 | 555,000円 | +7.5% | +7.5% | 1.32% | 25.02倍 | 3.35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
