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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 1,357.5 | 1,366.5 | 1,298.5 | 1,304 | -59.5 | -4.4% | 56,300 |
| 2010/11/15 | 1,370 | 1,376 | 1,345.5 | 1,363.5 | -6.5 | -0.5% | 52,200 |
| 2010/11/12 | 1,350 | 1,392.5 | 1,350 | 1,370 | +6 | +0.4% | 114,900 |
| 2010/11/11 | 1,425 | 1,425 | 1,347 | 1,364 | -71 | -4.9% | 123,100 |
| 2010/11/10 | 1,424 | 1,443.5 | 1,419 | 1,435 | +3 | +0.2% | 115,000 |
| 2010/11/09 | 1,346.5 | 1,432 | 1,339.5 | 1,432 | +87.5 | +6.5% | 83,000 |
| 2010/11/08 | 1,330 | 1,345.5 | 1,307.5 | 1,344.5 | +12 | +0.9% | 63,700 |
| 2010/11/05 | 1,350 | 1,357 | 1,310 | 1,332.5 | +51.5 | +4% | 115,000 |
| 2010/11/04 | 1,166 | 1,283.5 | 1,166 | 1,281 | +112 | +9.6% | 121,500 |
| 2010/11/02 | 1,140 | 1,169.5 | 1,125 | 1,169 | +44 | +3.9% | 127,100 |
| 2010/11/01 | 1,195 | 1,195 | 1,113 | 1,125 | -50 | -4.3% | 106,100 |
| 2010/10/29 | 1,215.5 | 1,228.5 | 1,169 | 1,175 | -57.5 | -4.7% | 104,700 |
| 2010/10/28 | 1,270 | 1,270 | 1,226.5 | 1,232.5 | -34 | -2.7% | 66,800 |
| 2010/10/27 | 1,286.5 | 1,290 | 1,263.5 | 1,266.5 | -19.5 | -1.5% | 47,900 |
| 2010/10/26 | 1,270 | 1,295 | 1,270 | 1,286 | +22 | +1.7% | 48,600 |
| 2010/10/25 | 1,297 | 1,297 | 1,249 | 1,264 | -8 | -0.6% | 70,500 |
| 2010/10/22 | 1,272.5 | 1,286 | 1,264.5 | 1,272 | -0.5 | ±0% | 41,800 |
| 2010/10/21 | 1,297 | 1,303.5 | 1,253 | 1,272.5 | -24.5 | -1.9% | 49,700 |
| 2010/10/20 | 1,317.5 | 1,317.5 | 1,276.5 | 1,297 | -28 | -2.1% | 44,200 |
| 2010/10/19 | 1,325 | 1,352.5 | 1,321 | 1,325 | -8.5 | -0.6% | 32,100 |
| 2010/10/18 | 1,330 | 1,350 | 1,320.5 | 1,333.5 | +9 | +0.7% | 43,500 |
| 2010/10/15 | 1,380 | 1,384.5 | 1,309.5 | 1,324.5 | -53 | -3.8% | 58,500 |
| 2010/10/14 | 1,426.5 | 1,426.5 | 1,363.5 | 1,377.5 | -41.5 | -2.9% | 77,300 |
| 2010/10/13 | 1,485.5 | 1,485.5 | 1,405.5 | 1,419 | -41.5 | -2.8% | 71,700 |
| 2010/10/12 | 1,487.5 | 1,492 | 1,351 | 1,460.5 | -13 | -0.9% | 110,500 |
| 2010/10/08 | 1,500 | 1,507.5 | 1,461 | 1,473.5 | -23.5 | -1.6% | 53,500 |
| 2010/10/07 | 1,547.5 | 1,565 | 1,492 | 1,497 | -60.5 | -3.9% | 35,600 |
| 2010/10/06 | 1,515 | 1,575 | 1,515 | 1,557.5 | +45 | +3% | 52,400 |
| 2010/10/05 | 1,502.5 | 1,525 | 1,473 | 1,512.5 | -12.5 | -0.8% | 107,900 |
| 2010/10/04 | 1,480.5 | 1,525 | 1,450.5 | 1,525 | +45.5 | +3.1% | 39,200 |
| 2010/10/01 | 1,485 | 1,487 | 1,464.5 | 1,479.5 | -1 | -0.1% | 20,200 |
| 2010/09/30 | 1,550 | 1,550 | 1,458 | 1,480.5 | -57 | -3.7% | 43,700 |
| 2010/09/29 | 1,500 | 1,547.5 | 1,500 | 1,537.5 | +42 | +2.8% | 50,000 |
| 2010/09/28 | 1,479 | 1,515 | 1,475 | 1,495.5 | ±0 | ±0% | 32,200 |
| 2010/09/27 | 1,462 | 1,512.5 | 1,445.5 | 1,495.5 | +16.5 | +1.1% | 54,400 |
| 2010/09/24 | 1,401.5 | 1,496 | 1,370 | 1,479 | +113.5 | +8.3% | 68,100 |
| 2010/09/22 | 1,371 | 1,378 | 1,355 | 1,365.5 | -23.5 | -1.7% | 49,200 |
| 2010/09/21 | 1,449 | 1,500 | 1,380 | 1,389 | -10.5 | -0.8% | 63,000 |
| 2010/09/17 | 1,445 | 1,450.5 | 1,368 | 1,399.5 | -45.5 | -3.1% | 58,300 |
| 2010/09/16 | 1,515 | 1,515 | 1,445 | 1,445 | -45 | -3% | 32,500 |
| 2010/09/15 | 1,517.5 | 1,517.5 | 1,476.5 | 1,490 | -30 | -2% | 24,300 |
| 2010/09/14 | 1,520 | 1,542.5 | 1,510 | 1,520 | -2.5 | -0.2% | 17,900 |
| 2010/09/13 | 1,577.5 | 1,590 | 1,512.5 | 1,522.5 | -47.5 | -3% | 49,100 |
| 2010/09/10 | 1,577.5 | 1,612.5 | 1,550 | 1,570 | -42.5 | -2.6% | 50,400 |
| 2010/09/09 | 1,632.5 | 1,650 | 1,605 | 1,612.5 | -27.5 | -1.7% | 11,400 |
| 2010/09/08 | 1,630 | 1,647.5 | 1,610 | 1,640 | -25 | -1.5% | 10,900 |
| 2010/09/07 | 1,615 | 1,680 | 1,615 | 1,665 | +55 | +3.4% | 26,200 |
| 2010/09/06 | 1,625 | 1,645 | 1,577.5 | 1,610 | -12.5 | -0.8% | 34,100 |
| 2010/09/03 | 1,687.5 | 1,687.5 | 1,602.5 | 1,622.5 | -42.5 | -2.6% | 47,000 |
| 2010/09/02 | 1,642.5 | 1,715 | 1,620 | 1,665 | -12.5 | -0.7% | 61,200 |
3551～
3600
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
