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 |
|---|---|---|---|---|---|---|---|
| 2008/01/25 | 850 | 874.5 | 822.5 | 847.5 | +6 | +0.7% | 319,600 |
| 2008/01/24 | 825 | 843 | 820 | 841.5 | +24.5 | +3% | 285,800 |
| 2008/01/23 | 810.5 | 846.5 | 800.5 | 817 | +20.5 | +2.6% | 162,400 |
| 2008/01/22 | 827 | 840 | 796.5 | 796.5 | -31 | -3.7% | 199,600 |
| 2008/01/21 | 823.5 | 847.5 | 805 | 827.5 | -11 | -1.3% | 183,700 |
| 2008/01/18 | 835 | 866 | 811.5 | 838.5 | +8.5 | +1% | 396,600 |
| 2008/01/17 | 831.5 | 850 | 810 | 830 | -1 | -0.1% | 335,900 |
| 2008/01/16 | 927.5 | 927.5 | 827.5 | 831 | -196.5 | -19.1% | 619,500 |
| 2008/01/15 | 1,082.5 | 1,085 | 976 | 1,027.5 | -75 | -6.8% | 352,300 |
| 2008/01/11 | 1,227.5 | 1,227.5 | 1,095 | 1,102.5 | -125 | -10.2% | 123,000 |
| 2008/01/10 | 1,217.5 | 1,275 | 1,200 | 1,227.5 | -2.5 | -0.2% | 93,500 |
| 2008/01/09 | 1,145 | 1,232.5 | 1,132.5 | 1,230 | +72.5 | +6.3% | 51,400 |
| 2008/01/08 | 1,087.5 | 1,157.5 | 1,070 | 1,157.5 | +50 | +4.5% | 74,900 |
| 2008/01/07 | 1,047.5 | 1,107.5 | 1,025 | 1,107.5 | +42.5 | +4% | 237,500 |
| 2008/01/04 | 1,025 | 1,125 | 1,005 | 1,065 | -100 | -8.6% | 111,000 |
| 2007/12/28 | 1,195 | 1,215 | 1,145 | 1,165 | -70 | -5.7% | 46,400 |
| 2007/12/27 | 1,162.5 | 1,237.5 | 1,152.5 | 1,235 | +90 | +7.9% | 73,100 |
| 2007/12/26 | 1,105 | 1,160 | 1,092.5 | 1,145 | +35 | +3.2% | 31,500 |
| 2007/12/25 | 1,105 | 1,135 | 1,082.5 | 1,110 | +12.5 | +1.1% | 50,600 |
| 2007/12/21 | 1,050 | 1,105 | 1,037.5 | 1,097.5 | +15 | +1.4% | 89,100 |
| 2007/12/20 | 1,145 | 1,160 | 1,062.5 | 1,082.5 | -77.5 | -6.7% | 114,200 |
| 2007/12/19 | 1,165 | 1,197.5 | 1,130 | 1,160 | -20 | -1.7% | 188,300 |
| 2007/12/18 | 1,165 | 1,212.5 | 1,110 | 1,180 | +10 | +0.9% | 110,500 |
| 2007/12/17 | 1,195 | 1,222.5 | 1,157.5 | 1,170 | -37.5 | -3.1% | 68,100 |
| 2007/12/14 | 1,242.5 | 1,262.5 | 1,150 | 1,207.5 | -75 | -5.8% | 185,500 |
| 2007/12/13 | 1,300 | 1,315 | 1,275 | 1,282.5 | -37.5 | -2.8% | 99,000 |
| 2007/12/12 | 1,287.5 | 1,340 | 1,267.5 | 1,320 | -7.5 | -0.6% | 99,000 |
| 2007/12/11 | 1,345 | 1,345 | 1,317.5 | 1,327.5 | -12.5 | -0.9% | 48,900 |
| 2007/12/10 | 1,352.5 | 1,375 | 1,315 | 1,340 | -15 | -1.1% | 81,100 |
| 2007/12/07 | 1,325 | 1,400 | 1,325 | 1,355 | +10 | +0.7% | 201,500 |
| 2007/12/06 | 1,280 | 1,367.5 | 1,270 | 1,345 | +67.5 | +5.3% | 139,800 |
| 2007/12/05 | 1,200 | 1,292.5 | 1,200 | 1,277.5 | +25 | +2% | 72,000 |
| 2007/12/04 | 1,267.5 | 1,295 | 1,247.5 | 1,252.5 | -55 | -4.2% | 88,300 |
| 2007/12/03 | 1,300 | 1,315 | 1,237.5 | 1,307.5 | -32.5 | -2.4% | 163,200 |
| 2007/11/30 | 1,287.5 | 1,362.5 | 1,257.5 | 1,340 | -7.5 | -0.6% | 274,700 |
| 2007/11/29 | 1,250 | 1,397.5 | 1,245 | 1,347.5 | +150 | +12.5% | 274,500 |
| 2007/11/28 | 1,135 | 1,225 | 1,125 | 1,197.5 | +87.5 | +7.9% | 198,700 |
| 2007/11/27 | 1,045 | 1,120 | 1,045 | 1,110 | +65 | +6.2% | 263,500 |
| 2007/11/26 | 1,052.5 | 1,077.5 | 1,027.5 | 1,045 | +7.5 | +0.7% | 113,700 |
| 2007/11/22 | 1,042.5 | 1,050 | 1,000 | 1,037.5 | ±0 | ±0% | 97,500 |
| 2007/11/21 | 1,042.5 | 1,072.5 | 1,017.5 | 1,037.5 | +25 | +2.5% | 160,300 |
| 2007/11/20 | 1,012.5 | 1,030 | 962.5 | 1,012.5 | -17.5 | -1.7% | 153,700 |
| 2007/11/19 | 1,042.5 | 1,042.5 | 1,012.5 | 1,030 | +17.5 | +1.7% | 75,100 |
| 2007/11/16 | 1,025 | 1,050 | 1,012.5 | 1,012.5 | -52.5 | -4.9% | 74,700 |
| 2007/11/15 | 1,090 | 1,092.5 | 1,057.5 | 1,065 | -15 | -1.4% | 32,000 |
| 2007/11/14 | 1,085 | 1,120 | 1,060 | 1,080 | +22.5 | +2.1% | 123,400 |
| 2007/11/13 | 1,025 | 1,075 | 1,015 | 1,057.5 | +7.5 | +0.7% | 106,800 |
| 2007/11/12 | 1,015 | 1,062.5 | 1,015 | 1,050 | -30 | -2.8% | 58,100 |
| 2007/11/09 | 1,025 | 1,117.5 | 1,020 | 1,080 | +35 | +3.3% | 193,600 |
| 2007/11/08 | 1,075 | 1,075 | 1,015 | 1,045 | -50 | -4.6% | 161,600 |
4301～
4350
件表示中 / 5800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 | 511,000円 | +11.2% | +10.3% | 1.17% | 26.33倍 | 6.26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 | 1,152,500円 | +31.7% | - | 2.32% | 22.65倍 | 2.00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 | 262,400円 | - | - | - | - | 2.20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 | 510,400円 | +5.1% | +126.9% | 0.22% | 81.46倍 | 5.13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 | 549,000円 | +7.5% | +7.5% | 1.33% | 24.75倍 | 3.31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
