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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 1,448.5 | 1,448.5 | 1,402 | 1,412.5 | -16.5 | -1.2% | 73,500 |
| 2011/01/31 | 1,443 | 1,474.5 | 1,426 | 1,429 | -44 | -3% | 72,200 |
| 2011/01/28 | 1,525 | 1,525 | 1,460.5 | 1,473 | -34.5 | -2.3% | 49,000 |
| 2011/01/27 | 1,555 | 1,570 | 1,490.5 | 1,507.5 | -35 | -2.3% | 46,500 |
| 2011/01/26 | 1,532.5 | 1,552.5 | 1,530 | 1,542.5 | -17.5 | -1.1% | 26,200 |
| 2011/01/25 | 1,580 | 1,580 | 1,500 | 1,560 | -17.5 | -1.1% | 41,500 |
| 2011/01/24 | 1,520 | 1,585 | 1,512.5 | 1,577.5 | +47.5 | +3.1% | 51,300 |
| 2011/01/21 | 1,605 | 1,652.5 | 1,520 | 1,530 | -82.5 | -5.1% | 68,800 |
| 2011/01/20 | 1,647.5 | 1,710 | 1,600 | 1,612.5 | -20 | -1.2% | 80,500 |
| 2011/01/19 | 1,600 | 1,645 | 1,585 | 1,632.5 | +67.5 | +4.3% | 66,100 |
| 2011/01/18 | 1,505 | 1,572.5 | 1,505 | 1,565 | +62.5 | +4.2% | 72,700 |
| 2011/01/17 | 1,472 | 1,540 | 1,469.5 | 1,502.5 | +27.5 | +1.9% | 162,500 |
| 2011/01/14 | 1,460 | 1,480 | 1,455 | 1,475 | +4 | +0.3% | 104,300 |
| 2011/01/13 | 1,472 | 1,480 | 1,450 | 1,471 | +8.5 | +0.6% | 114,300 |
| 2011/01/12 | 1,470 | 1,470 | 1,450 | 1,462.5 | ±0 | ±0% | 24,400 |
| 2011/01/11 | 1,485.5 | 1,485.5 | 1,455 | 1,462.5 | -7.5 | -0.5% | 39,800 |
| 2011/01/07 | 1,492 | 1,492 | 1,469 | 1,470 | -4.5 | -0.3% | 29,400 |
| 2011/01/06 | 1,482.5 | 1,493.5 | 1,458.5 | 1,474.5 | -7 | -0.5% | 19,800 |
| 2011/01/05 | 1,477 | 1,494.5 | 1,474 | 1,481.5 | -6.5 | -0.4% | 28,300 |
| 2011/01/04 | 1,497.5 | 1,500 | 1,481 | 1,488 | +15.5 | +1.1% | 17,200 |
| 2010/12/30 | 1,487 | 1,490 | 1,470 | 1,472.5 | -15 | -1% | 14,600 |
| 2010/12/29 | 1,470 | 1,497 | 1,470 | 1,487.5 | +7.5 | +0.5% | 13,100 |
| 2010/12/28 | 1,451 | 1,512.5 | 1,447 | 1,480 | +15.5 | +1.1% | 40,900 |
| 2010/12/27 | 1,500 | 1,500 | 1,464.5 | 1,464.5 | -40.5 | -2.7% | 38,700 |
| 2010/12/24 | 1,493 | 1,515 | 1,466.5 | 1,505 | +12 | +0.8% | 43,000 |
| 2010/12/22 | 1,500 | 1,510 | 1,472.5 | 1,493 | -4.5 | -0.3% | 93,800 |
| 2010/12/21 | 1,510 | 1,520 | 1,495.5 | 1,497.5 | -22.5 | -1.5% | 30,200 |
| 2010/12/20 | 1,520 | 1,522.5 | 1,498 | 1,520 | +20 | +1.3% | 32,600 |
| 2010/12/17 | 1,505 | 1,535 | 1,498.5 | 1,500 | -5 | -0.3% | 52,800 |
| 2010/12/16 | 1,515 | 1,527.5 | 1,497.5 | 1,505 | -7.5 | -0.5% | 63,700 |
| 2010/12/15 | 1,474.5 | 1,512.5 | 1,460 | 1,512.5 | +50 | +3.4% | 58,500 |
| 2010/12/14 | 1,425 | 1,471 | 1,425 | 1,462.5 | +31.5 | +2.2% | 46,500 |
| 2010/12/13 | 1,402.5 | 1,441.5 | 1,380.5 | 1,431 | +24 | +1.7% | 55,800 |
| 2010/12/10 | 1,423 | 1,466.5 | 1,393 | 1,407 | -66 | -4.5% | 159,400 |
| 2010/12/09 | 1,487.5 | 1,497.5 | 1,471 | 1,473 | -29.5 | -2% | 40,500 |
| 2010/12/08 | 1,502.5 | 1,527.5 | 1,502.5 | 1,502.5 | -12.5 | -0.8% | 23,600 |
| 2010/12/07 | 1,500 | 1,525 | 1,477 | 1,515 | +15 | +1% | 27,400 |
| 2010/12/06 | 1,490 | 1,522.5 | 1,479.5 | 1,500 | +32.5 | +2.2% | 41,600 |
| 2010/12/03 | 1,481 | 1,488.5 | 1,460 | 1,467.5 | +2 | +0.1% | 25,300 |
| 2010/12/02 | 1,525 | 1,525 | 1,463 | 1,465.5 | -27.5 | -1.8% | 36,700 |
| 2010/12/01 | 1,489 | 1,505 | 1,464.5 | 1,493 | +10 | +0.7% | 37,200 |
| 2010/11/30 | 1,429 | 1,497 | 1,409 | 1,483 | +43 | +3% | 86,000 |
| 2010/11/29 | 1,450 | 1,489.5 | 1,434.5 | 1,440 | -4 | -0.3% | 70,900 |
| 2010/11/26 | 1,485 | 1,525 | 1,438.5 | 1,444 | -61 | -4.1% | 77,200 |
| 2010/11/25 | 1,450 | 1,525 | 1,434.5 | 1,505 | +97 | +6.9% | 72,100 |
| 2010/11/24 | 1,394 | 1,443.5 | 1,382.5 | 1,408 | -36 | -2.5% | 90,100 |
| 2010/11/22 | 1,382 | 1,457.5 | 1,378.5 | 1,444 | +62 | +4.5% | 79,500 |
| 2010/11/19 | 1,358.5 | 1,389.5 | 1,343.5 | 1,382 | +23.5 | +1.7% | 75,400 |
| 2010/11/18 | 1,270 | 1,359 | 1,270 | 1,358.5 | +63.5 | +4.9% | 51,400 |
| 2010/11/17 | 1,291.5 | 1,300 | 1,243 | 1,295 | -9 | -0.7% | 112,100 |
3501～
3550
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
