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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 1,325 | 1,344.5 | 1,315 | 1,315 | +16.5 | +1.3% | 43,900 |
| 2011/06/28 | 1,292 | 1,299 | 1,283 | 1,298.5 | +27.5 | +2.2% | 17,300 |
| 2011/06/27 | 1,263.5 | 1,280 | 1,260 | 1,271 | +21.5 | +1.7% | 17,400 |
| 2011/06/24 | 1,285 | 1,285 | 1,245 | 1,249.5 | -11.5 | -0.9% | 12,000 |
| 2011/06/23 | 1,255.5 | 1,274 | 1,246 | 1,261 | +6.5 | +0.5% | 21,600 |
| 2011/06/22 | 1,236 | 1,299 | 1,236 | 1,254.5 | +34.5 | +2.8% | 32,700 |
| 2011/06/21 | 1,185 | 1,229.5 | 1,184 | 1,220 | +53.5 | +4.6% | 25,000 |
| 2011/06/20 | 1,147.5 | 1,171 | 1,147.5 | 1,166.5 | +26.5 | +2.3% | 23,400 |
| 2011/06/17 | 1,147.5 | 1,154.5 | 1,140 | 1,140 | +2.5 | +0.2% | 23,300 |
| 2011/06/16 | 1,145 | 1,147 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 13,500 |
| 2011/06/15 | 1,155 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 15,600 |
| 2011/06/14 | 1,165 | 1,187.5 | 1,150 | 1,150 | -39 | -3.3% | 24,200 |
| 2011/06/13 | 1,190 | 1,198.5 | 1,181.5 | 1,189 | -33.5 | -2.7% | 23,100 |
| 2011/06/10 | 1,220.5 | 1,226.5 | 1,220.5 | 1,222.5 | -3.5 | -0.3% | 20,800 |
| 2011/06/09 | 1,226.5 | 1,226.5 | 1,223 | 1,226 | -0.5 | ±0% | 9,200 |
| 2011/06/08 | 1,229 | 1,233.5 | 1,225 | 1,226.5 | -2.5 | -0.2% | 20,500 |
| 2011/06/07 | 1,230 | 1,231.5 | 1,211 | 1,229 | -1 | -0.1% | 14,500 |
| 2011/06/06 | 1,229 | 1,236 | 1,220.5 | 1,230 | -7.5 | -0.6% | 14,700 |
| 2011/06/03 | 1,236 | 1,250 | 1,236 | 1,237.5 | +2 | +0.2% | 15,200 |
| 2011/06/02 | 1,232 | 1,254 | 1,232 | 1,235.5 | -2 | -0.2% | 7,900 |
| 2011/06/01 | 1,240.5 | 1,242.5 | 1,234 | 1,237.5 | -2 | -0.2% | 18,700 |
| 2011/05/31 | 1,237.5 | 1,260 | 1,232.5 | 1,239.5 | +2 | +0.2% | 32,700 |
| 2011/05/30 | 1,247.5 | 1,267 | 1,225.5 | 1,237.5 | -6 | -0.5% | 11,100 |
| 2011/05/27 | 1,247.5 | 1,262.5 | 1,243 | 1,243.5 | -9 | -0.7% | 7,300 |
| 2011/05/26 | 1,275.5 | 1,275.5 | 1,249 | 1,252.5 | +2 | +0.2% | 8,700 |
| 2011/05/25 | 1,275 | 1,300 | 1,250 | 1,250.5 | -33.5 | -2.6% | 10,400 |
| 2011/05/24 | 1,285 | 1,298 | 1,281.5 | 1,284 | -10.5 | -0.8% | 9,900 |
| 2011/05/23 | 1,301 | 1,301 | 1,281 | 1,294.5 | -7 | -0.5% | 12,400 |
| 2011/05/20 | 1,334.5 | 1,334.5 | 1,301 | 1,301.5 | -9 | -0.7% | 6,600 |
| 2011/05/19 | 1,333 | 1,333 | 1,299.5 | 1,310.5 | -22.5 | -1.7% | 21,900 |
| 2011/05/18 | 1,328.5 | 1,358.5 | 1,315.5 | 1,333 | -7.5 | -0.6% | 19,600 |
| 2011/05/17 | 1,371.5 | 1,371.5 | 1,306.5 | 1,340.5 | -18 | -1.3% | 24,900 |
| 2011/05/16 | 1,325 | 1,368 | 1,319 | 1,358.5 | +30.5 | +2.3% | 51,300 |
| 2011/05/13 | 1,313.5 | 1,334 | 1,301 | 1,328 | +27 | +2.1% | 33,400 |
| 2011/05/12 | 1,299 | 1,305 | 1,271.5 | 1,301 | +13 | +1% | 26,900 |
| 2011/05/11 | 1,301 | 1,301.5 | 1,288 | 1,288 | ±0 | ±0% | 13,300 |
| 2011/05/10 | 1,281.5 | 1,293 | 1,262.5 | 1,288 | +5.5 | +0.4% | 21,200 |
| 2011/05/09 | 1,270.5 | 1,291.5 | 1,260.5 | 1,282.5 | +25 | +2% | 24,500 |
| 2011/05/06 | 1,265.5 | 1,265.5 | 1,253 | 1,257.5 | -8 | -0.6% | 9,500 |
| 2011/05/02 | 1,263 | 1,284 | 1,263 | 1,265.5 | +3 | +0.2% | 8,900 |
| 2011/04/28 | 1,266.5 | 1,306 | 1,250 | 1,262.5 | -4 | -0.3% | 32,900 |
| 2011/04/27 | 1,249 | 1,271.5 | 1,247.5 | 1,266.5 | +33 | +2.7% | 27,700 |
| 2011/04/26 | 1,262 | 1,262 | 1,226.5 | 1,233.5 | -5.5 | -0.4% | 18,200 |
| 2011/04/25 | 1,239.5 | 1,242 | 1,235.5 | 1,239 | ±0 | ±0% | 8,200 |
| 2011/04/22 | 1,227 | 1,277.5 | 1,227 | 1,239 | +12 | +1% | 47,900 |
| 2011/04/21 | 1,249.5 | 1,250 | 1,221 | 1,227 | -23.5 | -1.9% | 38,400 |
| 2011/04/20 | 1,272 | 1,297 | 1,248.5 | 1,250.5 | -24.5 | -1.9% | 30,700 |
| 2011/04/19 | 1,275 | 1,320 | 1,255.5 | 1,275 | -15 | -1.2% | 22,300 |
| 2011/04/18 | 1,290.5 | 1,293.5 | 1,264 | 1,290 | ±0 | ±0% | 18,500 |
| 2011/04/15 | 1,325 | 1,335 | 1,290 | 1,290 | -22 | -1.7% | 22,400 |
3401～
3450
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
