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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 1,064.5 | 1,069 | 1,041.5 | 1,067 | +5 | +0.5% | 69,700 |
| 2010/04/06 | 1,075 | 1,089.5 | 1,033 | 1,062 | +4 | +0.4% | 60,400 |
| 2010/04/05 | 1,051 | 1,075 | 1,035 | 1,058 | +57 | +5.7% | 82,600 |
| 2010/04/02 | 995 | 1,015 | 987 | 1,001 | +16 | +1.6% | 65,300 |
| 2010/04/01 | 948 | 989.5 | 942 | 985 | +46.5 | +5% | 53,600 |
| 2010/03/31 | 932.5 | 948.5 | 927.5 | 938.5 | -0.5 | -0.1% | 42,500 |
| 2010/03/30 | 940 | 949.5 | 926 | 939 | -9 | -0.9% | 53,600 |
| 2010/03/29 | 942.5 | 954.5 | 939 | 948 | -9.5 | -1% | 25,200 |
| 2010/03/26 | 948 | 960 | 940.5 | 957.5 | +16.5 | +1.8% | 54,800 |
| 2010/03/25 | 947.5 | 947.5 | 925 | 941 | -6.5 | -0.7% | 32,700 |
| 2010/03/24 | 942 | 950 | 933 | 947.5 | +15 | +1.6% | 16,800 |
| 2010/03/23 | 931.5 | 945 | 931.5 | 932.5 | +1 | +0.1% | 11,800 |
| 2010/03/19 | 932 | 949.5 | 931.5 | 931.5 | -3 | -0.3% | 11,400 |
| 2010/03/18 | 933.5 | 940.5 | 933.5 | 934.5 | +1 | +0.1% | 3,800 |
| 2010/03/17 | 940 | 948.5 | 932.5 | 933.5 | -9 | -1% | 9,900 |
| 2010/03/16 | 931.5 | 947.5 | 926 | 942.5 | +11 | +1.2% | 22,500 |
| 2010/03/15 | 935 | 938 | 931.5 | 931.5 | -3.5 | -0.4% | 6,400 |
| 2010/03/12 | 925 | 945 | 924.5 | 935 | +5 | +0.5% | 45,500 |
| 2010/03/11 | 920 | 936.5 | 920 | 930 | +10 | +1.1% | 21,000 |
| 2010/03/10 | 924.5 | 932 | 915 | 920 | +2.5 | +0.3% | 14,700 |
| 2010/03/09 | 925 | 925.5 | 899.5 | 917.5 | -10 | -1.1% | 39,500 |
| 2010/03/08 | 932 | 936.5 | 924.5 | 927.5 | -12.5 | -1.3% | 19,000 |
| 2010/03/05 | 941.5 | 943 | 920 | 940 | +10 | +1.1% | 26,500 |
| 2010/03/04 | 931.5 | 939.5 | 922.5 | 930 | -1.5 | -0.2% | 24,000 |
| 2010/03/03 | 931.5 | 940 | 927.5 | 931.5 | -11 | -1.2% | 14,200 |
| 2010/03/02 | 942.5 | 952.5 | 920 | 942.5 | ±0 | ±0% | 48,000 |
| 2010/03/01 | 935.5 | 952.5 | 930 | 942.5 | +7 | +0.7% | 28,300 |
| 2010/02/26 | 945 | 955 | 925 | 935.5 | -10 | -1.1% | 25,500 |
| 2010/02/25 | 951.5 | 951.5 | 925 | 945.5 | +14 | +1.5% | 52,900 |
| 2010/02/24 | 944 | 948.5 | 931.5 | 931.5 | -12.5 | -1.3% | 35,000 |
| 2010/02/23 | 945 | 956 | 939 | 944 | -19.5 | -2% | 18,100 |
| 2010/02/22 | 956 | 970 | 947.5 | 963.5 | +27.5 | +2.9% | 13,400 |
| 2010/02/19 | 934 | 940.5 | 934 | 936 | +4.5 | +0.5% | 7,000 |
| 2010/02/18 | 945.5 | 964.5 | 931.5 | 931.5 | -21.5 | -2.3% | 20,400 |
| 2010/02/17 | 960 | 970 | 950 | 953 | +9 | +1% | 24,100 |
| 2010/02/16 | 950 | 950.5 | 941.5 | 944 | -6 | -0.6% | 3,800 |
| 2010/02/15 | 960 | 960 | 947 | 950 | -2 | -0.2% | 7,900 |
| 2010/02/12 | 960 | 960 | 944 | 952 | -3.5 | -0.4% | 9,500 |
| 2010/02/10 | 960 | 960 | 945 | 955.5 | +3 | +0.3% | 14,100 |
| 2010/02/09 | 944.5 | 955 | 930 | 952.5 | +16.5 | +1.8% | 28,400 |
| 2010/02/08 | 927.5 | 975 | 907.5 | 936 | +9 | +1% | 36,900 |
| 2010/02/05 | 912.5 | 935 | 908 | 927 | -5.5 | -0.6% | 16,500 |
| 2010/02/04 | 935 | 935 | 931 | 932.5 | +11 | +1.2% | 18,900 |
| 2010/02/03 | 937.5 | 940 | 921.5 | 921.5 | -12 | -1.3% | 11,700 |
| 2010/02/02 | 939 | 939 | 915 | 933.5 | +1.5 | +0.2% | 6,800 |
| 2010/02/01 | 936.5 | 936.5 | 915 | 932 | +15.5 | +1.7% | 4,900 |
| 2010/01/29 | 915 | 943 | 912.5 | 916.5 | +4 | +0.4% | 37,300 |
| 2010/01/28 | 915 | 925 | 900 | 912.5 | -10.5 | -1.1% | 28,500 |
| 2010/01/27 | 939 | 940 | 913.5 | 923 | -10.5 | -1.1% | 21,500 |
| 2010/01/26 | 937.5 | 938 | 927.5 | 933.5 | -4 | -0.4% | 14,100 |
3701～
3750
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 | 4.44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 | +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 | 2.38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 | +5.5% | +14.9% | 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 | +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
