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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,575 | 1,587.5 | 1,537.5 | 1,587.5 | -10 | -0.6% | 17,200 |
| 2010/06/21 | 1,620 | 1,640 | 1,587.5 | 1,597.5 | +10 | +0.6% | 23,400 |
| 2010/06/18 | 1,555 | 1,607.5 | 1,527.5 | 1,587.5 | +17.5 | +1.1% | 33,800 |
| 2010/06/17 | 1,605 | 1,620 | 1,482.5 | 1,570 | -62.5 | -3.8% | 71,800 |
| 2010/06/16 | 1,665 | 1,697.5 | 1,612.5 | 1,632.5 | -22.5 | -1.4% | 92,900 |
| 2010/06/15 | 1,535 | 1,675 | 1,535 | 1,655 | +122.5 | +8% | 44,100 |
| 2010/06/14 | 1,520 | 1,545 | 1,512.5 | 1,532.5 | +5 | +0.3% | 24,100 |
| 2010/06/11 | 1,535 | 1,552.5 | 1,525 | 1,527.5 | -17.5 | -1.1% | 22,600 |
| 2010/06/10 | 1,535 | 1,575 | 1,527.5 | 1,545 | +30 | +2% | 62,400 |
| 2010/06/09 | 1,532.5 | 1,542.5 | 1,469.5 | 1,515 | -17.5 | -1.1% | 60,900 |
| 2010/06/08 | 1,525 | 1,575 | 1,520 | 1,532.5 | -7.5 | -0.5% | 29,000 |
| 2010/06/07 | 1,560 | 1,567.5 | 1,530 | 1,540 | -55 | -3.4% | 41,800 |
| 2010/06/04 | 1,600 | 1,622.5 | 1,577.5 | 1,595 | +30 | +1.9% | 52,100 |
| 2010/06/03 | 1,650 | 1,667.5 | 1,552.5 | 1,565 | -85 | -5.2% | 50,100 |
| 2010/06/02 | 1,675 | 1,685 | 1,615 | 1,650 | -25 | -1.5% | 38,200 |
| 2010/06/01 | 1,700 | 1,767.5 | 1,657.5 | 1,675 | -25 | -1.5% | 82,600 |
| 2010/05/31 | 1,695 | 1,730 | 1,630 | 1,700 | +40 | +2.4% | 100,100 |
| 2010/05/28 | 1,600 | 1,695 | 1,600 | 1,660 | +174.5 | +11.7% | 152,600 |
| 2010/05/27 | 1,454 | 1,515 | 1,425 | 1,485.5 | +6.5 | +0.4% | 70,300 |
| 2010/05/26 | 1,475 | 1,495 | 1,451 | 1,479 | -0.5 | ±0% | 142,000 |
| 2010/05/25 | 1,475.5 | 1,499.5 | 1,458 | 1,479.5 | -19.5 | -1.3% | 48,700 |
| 2010/05/24 | 1,500 | 1,507.5 | 1,492.5 | 1,499 | -13.5 | -0.9% | 84,500 |
| 2010/05/21 | 1,512.5 | 1,515 | 1,490 | 1,512.5 | -2.5 | -0.2% | 72,300 |
| 2010/05/20 | 1,449.5 | 1,535 | 1,443.5 | 1,515 | +82.5 | +5.8% | 64,700 |
| 2010/05/19 | 1,420 | 1,442 | 1,405 | 1,432.5 | +46 | +3.3% | 47,700 |
| 2010/05/18 | 1,399.5 | 1,437.5 | 1,378.5 | 1,386.5 | -19 | -1.4% | 38,100 |
| 2010/05/17 | 1,457.5 | 1,465.5 | 1,380.5 | 1,405.5 | -54.5 | -3.7% | 98,700 |
| 2010/05/14 | 1,477.5 | 1,477.5 | 1,430.5 | 1,460 | +7.5 | +0.5% | 55,300 |
| 2010/05/13 | 1,400 | 1,463.5 | 1,378.5 | 1,452.5 | +55.5 | +4% | 77,400 |
| 2010/05/12 | 1,410 | 1,416.5 | 1,390.5 | 1,397 | -23.5 | -1.7% | 39,700 |
| 2010/05/11 | 1,444.5 | 1,477 | 1,415 | 1,420.5 | +20.5 | +1.5% | 36,800 |
| 2010/05/10 | 1,416.5 | 1,418 | 1,375 | 1,400 | -29.5 | -2.1% | 58,700 |
| 2010/05/07 | 1,460.5 | 1,465 | 1,411.5 | 1,429.5 | -85.5 | -5.6% | 97,100 |
| 2010/05/06 | 1,565 | 1,585 | 1,507.5 | 1,515 | -85 | -5.3% | 137,000 |
| 2010/04/30 | 1,552.5 | 1,600 | 1,540 | 1,600 | +62.5 | +4.1% | 116,100 |
| 2010/04/28 | 1,505 | 1,585 | 1,495 | 1,537.5 | -2.5 | -0.2% | 103,500 |
| 2010/04/27 | 1,492.5 | 1,575 | 1,485.5 | 1,540 | +12.5 | +0.8% | 59,900 |
| 2010/04/26 | 1,400 | 1,575 | 1,400 | 1,527.5 | +138.5 | +10% | 135,600 |
| 2010/04/23 | 1,408.5 | 1,419.5 | 1,370 | 1,389 | -37.5 | -2.6% | 71,100 |
| 2010/04/22 | 1,450 | 1,472.5 | 1,415 | 1,426.5 | -14 | -1% | 115,800 |
| 2010/04/21 | 1,400 | 1,454.5 | 1,400 | 1,440.5 | +45.5 | +3.3% | 52,800 |
| 2010/04/20 | 1,375.5 | 1,400 | 1,372 | 1,395 | +35 | +2.6% | 75,000 |
| 2010/04/19 | 1,372.5 | 1,389 | 1,315 | 1,360 | -31 | -2.2% | 65,600 |
| 2010/04/16 | 1,375 | 1,395 | 1,362.5 | 1,391 | +24.5 | +1.8% | 70,400 |
| 2010/04/15 | 1,306 | 1,391 | 1,306 | 1,366.5 | +42 | +3.2% | 59,600 |
| 2010/04/14 | 1,400 | 1,405 | 1,313.5 | 1,324.5 | +161 | +13.8% | 170,700 |
| 2010/04/13 | 1,249.5 | 1,257.5 | 1,092.5 | 1,163.5 | -82 | -6.6% | 49,800 |
| 2010/04/12 | 1,218.5 | 1,257.5 | 1,200.5 | 1,245.5 | +52 | +4.4% | 57,200 |
| 2010/04/09 | 1,164 | 1,220 | 1,158.5 | 1,193.5 | +4.5 | +0.4% | 56,500 |
| 2010/04/08 | 1,075 | 1,204.5 | 1,067.5 | 1,189 | +122 | +11.4% | 149,000 |
3651～
3700
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 | - | - | 1.66% | 18.65倍 | 4.44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 | - | - | 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 | - | - | 0.40% | 19.55倍 | 2.38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 | - | - | 0.65% | 49.89倍 | 7.21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 | - | - | 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
