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 |
|---|---|---|---|---|---|---|---|
| 2007/10/29 | 1,100 | 1,125 | 1,100 | 1,102.5 | +7.5 | +0.7% | 114,300 |
| 2007/10/26 | 1,082.5 | 1,110 | 1,070 | 1,095 | -17.5 | -1.6% | 182,300 |
| 2007/10/25 | 1,112.5 | 1,135 | 1,070 | 1,112.5 | ±0 | ±0% | 167,800 |
| 2007/10/24 | 1,162.5 | 1,162.5 | 1,107.5 | 1,112.5 | +30 | +2.8% | 212,600 |
| 2007/10/23 | 1,020 | 1,105 | 1,020 | 1,082.5 | +65 | +6.4% | 211,300 |
| 2007/10/22 | 974.5 | 1,035 | 950 | 1,017.5 | -30 | -2.9% | 282,800 |
| 2007/10/19 | 1,000 | 1,052.5 | 997 | 1,047.5 | +15 | +1.5% | 431,200 |
| 2007/10/18 | 995 | 1,075 | 975.5 | 1,032.5 | +82.5 | +8.7% | 571,800 |
| 2007/10/17 | 1,075 | 1,075 | 912.5 | 950 | -135 | -12.4% | 1,002,500 |
| 2007/10/16 | 1,137.5 | 1,167.5 | 1,070 | 1,085 | -50 | -4.4% | 367,700 |
| 2007/10/15 | 1,240 | 1,240 | 1,135 | 1,135 | -25 | -2.2% | 317,000 |
| 2007/10/12 | 1,155 | 1,180 | 1,127.5 | 1,160 | -32.5 | -2.7% | 498,100 |
| 2007/10/11 | 1,242.5 | 1,245 | 1,155 | 1,192.5 | -90 | -7% | 1,214,300 |
| 2007/10/10 | 1,282.5 | 1,310 | 1,282.5 | 1,282.5 | -200 | -13.5% | 138,900 |
| 2007/10/09 | 1,485 | 1,515 | 1,460 | 1,482.5 | +7.5 | +0.5% | 87,300 |
| 2007/10/05 | 1,455 | 1,492.5 | 1,455 | 1,475 | +10 | +0.7% | 67,600 |
| 2007/10/04 | 1,477.5 | 1,500 | 1,450 | 1,465 | -12.5 | -0.8% | 128,600 |
| 2007/10/03 | 1,550 | 1,570 | 1,447.5 | 1,477.5 | -107.5 | -6.8% | 195,900 |
| 2007/10/02 | 1,645 | 1,645 | 1,580 | 1,585 | -70 | -4.2% | 54,300 |
| 2007/10/01 | 1,680 | 1,685 | 1,645 | 1,655 | -50 | -2.9% | 12,400 |
| 2007/09/28 | 1,665 | 1,705 | 1,635 | 1,705 | +65 | +4% | 38,900 |
| 2007/09/27 | 1,565 | 1,645 | 1,535 | 1,640 | +60 | +3.8% | 65,200 |
| 2007/09/26 | 1,565 | 1,600 | 1,535 | 1,580 | +35 | +2.3% | 23,500 |
| 2007/09/25 | 1,635 | 1,635 | 1,515 | 1,545 | -95 | -5.8% | 31,800 |
| 2007/09/21 | 1,650 | 1,695 | 1,565 | 1,640 | -25 | -1.5% | 30,000 |
| 2007/09/20 | 1,710 | 1,755 | 1,650 | 1,665 | +15 | +0.9% | 33,600 |
| 2007/09/19 | 1,625 | 1,675 | 1,625 | 1,650 | +35 | +2.2% | 22,600 |
| 2007/09/18 | 1,655 | 1,700 | 1,585 | 1,615 | -60 | -3.6% | 37,900 |
| 2007/09/14 | 1,715 | 1,730 | 1,645 | 1,675 | ±0 | ±0% | 36,400 |
| 2007/09/13 | 1,645 | 1,700 | 1,575 | 1,675 | +40 | +2.4% | 39,100 |
| 2007/09/12 | 1,640 | 1,645 | 1,610 | 1,635 | +10 | +0.6% | 34,500 |
| 2007/09/11 | 1,650 | 1,650 | 1,570 | 1,625 | -30 | -1.8% | 57,000 |
| 2007/09/10 | 1,640 | 1,715 | 1,620 | 1,655 | -60 | -3.5% | 46,800 |
| 2007/09/07 | 1,690 | 1,780 | 1,690 | 1,715 | +25 | +1.5% | 59,600 |
| 2007/09/06 | 1,710 | 1,720 | 1,670 | 1,690 | -60 | -3.4% | 32,700 |
| 2007/09/05 | 1,805 | 1,825 | 1,740 | 1,750 | -80 | -4.4% | 37,500 |
| 2007/09/04 | 1,815 | 1,840 | 1,790 | 1,830 | -5 | -0.3% | 26,900 |
| 2007/09/03 | 1,855 | 1,860 | 1,815 | 1,835 | -35 | -1.9% | 38,700 |
| 2007/08/31 | 1,850 | 1,925 | 1,810 | 1,870 | +25 | +1.4% | 64,500 |
| 2007/08/30 | 1,850 | 1,875 | 1,830 | 1,845 | +20 | +1.1% | 27,500 |
| 2007/08/29 | 1,800 | 1,855 | 1,800 | 1,825 | -85 | -4.5% | 55,300 |
| 2007/08/28 | 1,900 | 1,930 | 1,875 | 1,910 | +10 | +0.5% | 81,800 |
| 2007/08/27 | 1,875 | 1,915 | 1,875 | 1,900 | ±0 | ±0% | 13,700 |
| 2007/08/24 | 1,920 | 1,930 | 1,890 | 1,900 | -35 | -1.8% | 14,400 |
| 2007/08/23 | 1,965 | 1,965 | 1,910 | 1,935 | +5 | +0.3% | 31,500 |
| 2007/08/22 | 1,835 | 1,960 | 1,835 | 1,930 | +100 | +5.5% | 51,400 |
| 2007/08/21 | 1,860 | 1,895 | 1,830 | 1,830 | -20 | -1.1% | 58,200 |
| 2007/08/20 | 1,875 | 1,915 | 1,830 | 1,850 | -5 | -0.3% | 29,100 |
| 2007/08/17 | 1,910 | 1,910 | 1,855 | 1,855 | -60 | -3.1% | 99,900 |
| 2007/08/16 | 1,875 | 1,920 | 1,815 | 1,915 | +40 | +2.1% | 138,200 |
4301～
4350
件表示中 / 5743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 | 354,000円 | +11.2% | +10.3% | 1.69% | 18.24倍 | 4.34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 |
| トリドールＨＤ | 413,500円 | +5.1% | +126.9% | 0.27% | 65.90倍 | 4.15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 |
| 高島屋 | 113,800円 | +4.6% | +1.0% | 2.28% | 8.63倍 | 0.73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 |
| クリレスＨＤ | 139,800円 | +5.5% | +14.9% | 0.64% | 50.72倍 | 7.32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 | 259,200円 | +2.0% | +7.6% | 3.97% | 20.19倍 | 4.19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
