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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,690 | 1,715 | 1,595 | 1,677.5 | -10 | -0.6% | 104,600 |
| 2010/08/31 | 1,712.5 | 1,717.5 | 1,675 | 1,687.5 | -25 | -1.5% | 69,800 |
| 2010/08/30 | 1,722.5 | 1,742.5 | 1,705 | 1,712.5 | -17.5 | -1% | 26,600 |
| 2010/08/27 | 1,605 | 1,747.5 | 1,605 | 1,730 | +122.5 | +7.6% | 103,000 |
| 2010/08/26 | 1,557.5 | 1,617.5 | 1,557.5 | 1,607.5 | +32.5 | +2.1% | 17,100 |
| 2010/08/25 | 1,622.5 | 1,635 | 1,570 | 1,575 | -47.5 | -2.9% | 39,200 |
| 2010/08/24 | 1,635 | 1,635 | 1,592.5 | 1,622.5 | -12.5 | -0.8% | 22,200 |
| 2010/08/23 | 1,647.5 | 1,647.5 | 1,597.5 | 1,635 | +12.5 | +0.8% | 15,600 |
| 2010/08/20 | 1,642.5 | 1,660 | 1,607.5 | 1,622.5 | -17.5 | -1.1% | 16,000 |
| 2010/08/19 | 1,600 | 1,670 | 1,590 | 1,640 | +62.5 | +4% | 36,800 |
| 2010/08/18 | 1,600 | 1,610 | 1,567.5 | 1,577.5 | -22.5 | -1.4% | 39,600 |
| 2010/08/17 | 1,662.5 | 1,662.5 | 1,592.5 | 1,600 | -62.5 | -3.8% | 18,000 |
| 2010/08/16 | 1,695 | 1,695 | 1,660 | 1,662.5 | -2.5 | -0.2% | 40,600 |
| 2010/08/13 | 1,600 | 1,685 | 1,580 | 1,665 | +45 | +2.8% | 72,300 |
| 2010/08/12 | 1,612.5 | 1,645 | 1,520 | 1,620 | -10 | -0.6% | 51,100 |
| 2010/08/11 | 1,617.5 | 1,652.5 | 1,605 | 1,630 | +2.5 | +0.2% | 59,400 |
| 2010/08/10 | 1,690 | 1,690 | 1,620 | 1,627.5 | -37.5 | -2.3% | 28,900 |
| 2010/08/09 | 1,630 | 1,667.5 | 1,620 | 1,665 | +7.5 | +0.5% | 16,000 |
| 2010/08/06 | 1,682.5 | 1,682.5 | 1,637.5 | 1,657.5 | -27.5 | -1.6% | 33,800 |
| 2010/08/05 | 1,607.5 | 1,695 | 1,590 | 1,685 | +100 | +6.3% | 81,600 |
| 2010/08/04 | 1,627.5 | 1,635 | 1,577.5 | 1,585 | -42.5 | -2.6% | 68,500 |
| 2010/08/03 | 1,762.5 | 1,762.5 | 1,617.5 | 1,627.5 | -132.5 | -7.5% | 161,000 |
| 2010/08/02 | 1,780 | 1,780 | 1,747.5 | 1,760 | +10 | +0.6% | 35,900 |
| 2010/07/30 | 1,755 | 1,755 | 1,707.5 | 1,750 | +30 | +1.7% | 51,800 |
| 2010/07/29 | 1,755 | 1,765 | 1,717.5 | 1,720 | -12.5 | -0.7% | 51,100 |
| 2010/07/28 | 1,740 | 1,752.5 | 1,717.5 | 1,732.5 | +37.5 | +2.2% | 23,500 |
| 2010/07/27 | 1,677.5 | 1,740 | 1,670 | 1,695 | +15 | +0.9% | 58,000 |
| 2010/07/26 | 1,742.5 | 1,770 | 1,665 | 1,680 | -45 | -2.6% | 53,000 |
| 2010/07/23 | 1,695 | 1,775 | 1,692.5 | 1,725 | +42.5 | +2.5% | 34,400 |
| 2010/07/22 | 1,725 | 1,725 | 1,650 | 1,682.5 | -15 | -0.9% | 34,400 |
| 2010/07/21 | 1,802.5 | 1,862.5 | 1,692.5 | 1,697.5 | -92.5 | -5.2% | 103,600 |
| 2010/07/20 | 1,755 | 1,827.5 | 1,742.5 | 1,790 | -45 | -2.5% | 62,900 |
| 2010/07/16 | 1,875 | 1,890 | 1,827.5 | 1,835 | -67.5 | -3.5% | 47,000 |
| 2010/07/15 | 1,835 | 1,910 | 1,787.5 | 1,902.5 | +65 | +3.5% | 86,400 |
| 2010/07/14 | 1,800 | 1,855 | 1,785 | 1,837.5 | +95 | +5.5% | 175,500 |
| 2010/07/13 | 1,750 | 1,810 | 1,715 | 1,742.5 | +10 | +0.6% | 90,400 |
| 2010/07/12 | 1,825 | 1,830 | 1,730 | 1,732.5 | -112.5 | -6.1% | 46,400 |
| 2010/07/09 | 1,855 | 1,875 | 1,817.5 | 1,845 | +20 | +1.1% | 48,400 |
| 2010/07/08 | 1,825 | 1,942.5 | 1,805 | 1,825 | +20 | +1.1% | 96,300 |
| 2010/07/07 | 1,707.5 | 1,815 | 1,650 | 1,805 | +110 | +6.5% | 78,800 |
| 2010/07/06 | 1,670 | 1,710 | 1,645 | 1,695 | +27.5 | +1.6% | 72,500 |
| 2010/07/05 | 1,600 | 1,687.5 | 1,600 | 1,667.5 | +67.5 | +4.2% | 47,100 |
| 2010/07/02 | 1,565 | 1,620 | 1,565 | 1,600 | +65 | +4.2% | 40,300 |
| 2010/07/01 | 1,567.5 | 1,567.5 | 1,527.5 | 1,535 | -40 | -2.5% | 27,100 |
| 2010/06/30 | 1,575 | 1,600 | 1,517.5 | 1,575 | -60 | -3.7% | 111,800 |
| 2010/06/29 | 1,565 | 1,690 | 1,565 | 1,635 | +70 | +4.5% | 85,300 |
| 2010/06/28 | 1,720 | 1,720 | 1,550 | 1,565 | -162.5 | -9.4% | 55,600 |
| 2010/06/25 | 1,730 | 1,737.5 | 1,685 | 1,727.5 | +17.5 | +1% | 41,200 |
| 2010/06/24 | 1,587.5 | 1,745 | 1,587.5 | 1,710 | +122.5 | +7.7% | 76,000 |
| 2010/06/23 | 1,552.5 | 1,600 | 1,552.5 | 1,587.5 | ±0 | ±0% | 16,500 |
3601～
3650
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
