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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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
