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 |
|---|---|---|---|---|---|---|---|
| 2007/03/09 | 1,975 | 2,045 | 1,970 | 1,985 | -15 | -0.8% | 70,800 |
| 2007/03/08 | 1,965 | 2,025 | 1,940 | 2,000 | +10 | +0.5% | 67,900 |
| 2007/03/07 | 2,020 | 2,085 | 1,985 | 1,990 | +5 | +0.3% | 82,100 |
| 2007/03/06 | 1,975 | 2,000 | 1,935 | 1,985 | -40 | -2% | 48,200 |
| 2007/03/05 | 2,015 | 2,025 | 1,960 | 2,025 | -5 | -0.2% | 59,200 |
| 2007/03/02 | 2,035 | 2,060 | 2,015 | 2,030 | +10 | +0.5% | 31,000 |
| 2007/03/01 | 2,020 | 2,030 | 1,990 | 2,020 | -25 | -1.2% | 34,600 |
| 2007/02/28 | 1,925 | 2,120 | 1,925 | 2,045 | -105 | -4.9% | 60,000 |
| 2007/02/27 | 2,055 | 2,150 | 2,055 | 2,150 | +70 | +3.4% | 47,900 |
| 2007/02/26 | 2,145 | 2,145 | 2,045 | 2,080 | -105 | -4.8% | 86,300 |
| 2007/02/23 | 2,140 | 2,210 | 2,110 | 2,185 | +210 | +10.6% | 107,800 |
| 2007/02/22 | 1,966.7 | 1,995.8 | 1,908.3 | 1,975 | +25 | +1.3% | 57,120 |
| 2007/02/21 | 1,941.7 | 1,975 | 1,937.5 | 1,950 | ±0 | ±0% | 29,520 |
| 2007/02/20 | 1,937.5 | 1,966.7 | 1,933.3 | 1,950 | +12.5 | +0.6% | 31,800 |
| 2007/02/19 | 1,879.2 | 1,941.7 | 1,879.2 | 1,937.5 | +37.5 | +2% | 35,880 |
| 2007/02/16 | 1,862.5 | 1,929.2 | 1,858.3 | 1,900 | +50 | +2.7% | 41,520 |
| 2007/02/15 | 1,825 | 1,854.2 | 1,825 | 1,850 | +25 | +1.4% | 24,360 |
| 2007/02/14 | 1,833.3 | 1,845.8 | 1,804.2 | 1,825 | -16.7 | -0.9% | 35,880 |
| 2007/02/13 | 1,854.2 | 1,854.2 | 1,812.5 | 1,841.7 | -25 | -1.3% | 24,360 |
| 2007/02/09 | 1,804.2 | 1,866.7 | 1,800 | 1,866.7 | +66.7 | +3.7% | 24,960 |
| 2007/02/08 | 1,825 | 1,850 | 1,800 | 1,800 | ±0 | ±0% | 20,160 |
| 2007/02/07 | 1,825 | 1,850 | 1,795.8 | 1,800 | -37.5 | -2% | 21,600 |
| 2007/02/06 | 1,825 | 1,875 | 1,812.5 | 1,837.5 | +8.3 | +0.5% | 23,400 |
| 2007/02/05 | 1,858.3 | 1,858.3 | 1,825 | 1,829.2 | -54.1 | -2.9% | 18,600 |
| 2007/02/02 | 1,912.5 | 1,912.5 | 1,854.2 | 1,883.3 | -33.4 | -1.7% | 42,960 |
| 2007/02/01 | 2,000 | 2,000 | 1,904.2 | 1,916.7 | -70.8 | -3.6% | 31,680 |
| 2007/01/31 | 1,991.7 | 2,004.2 | 1,983.3 | 1,987.5 | +8.3 | +0.4% | 75,960 |
| 2007/01/30 | 1,975 | 1,983.3 | 1,916.7 | 1,979.2 | -16.6 | -0.8% | 107,880 |
| 2007/01/29 | 1,854.2 | 2,020.8 | 1,833.3 | 1,995.8 | +183.3 | +10.1% | 465,600 |
| 2007/01/26 | 1,775 | 1,825 | 1,775 | 1,812.5 | +37.5 | +2.1% | 31,080 |
| 2007/01/25 | 1,820.8 | 1,833.3 | 1,775 | 1,775 | -45.8 | -2.5% | 30,600 |
| 2007/01/24 | 1,812.5 | 1,837.5 | 1,791.7 | 1,820.8 | -12.5 | -0.7% | 37,920 |
| 2007/01/23 | 1,791.7 | 1,850 | 1,791.7 | 1,833.3 | +45.8 | +2.6% | 58,440 |
| 2007/01/22 | 1,770.8 | 1,804.2 | 1,770.8 | 1,787.5 | -33.3 | -1.8% | 69,720 |
| 2007/01/19 | 1,708.3 | 1,825 | 1,691.7 | 1,820.8 | +133.3 | +7.9% | 186,240 |
| 2007/01/18 | 1,708.3 | 1,716.7 | 1,687.5 | 1,687.5 | -20.8 | -1.2% | 104,520 |
| 2007/01/17 | 1,733.3 | 1,737.5 | 1,687.5 | 1,708.3 | -8.4 | -0.5% | 80,880 |
| 2007/01/16 | 1,725 | 1,787.5 | 1,679.2 | 1,716.7 | -45.8 | -2.6% | 110,040 |
| 2007/01/15 | 1,729.2 | 1,825 | 1,729.2 | 1,762.5 | +29.2 | +1.7% | 86,880 |
| 2007/01/12 | 1,808.3 | 1,808.3 | 1,716.7 | 1,733.3 | -45.9 | -2.6% | 64,800 |
| 2007/01/11 | 1,812.5 | 1,825 | 1,775 | 1,779.2 | -41.6 | -2.3% | 33,720 |
| 2007/01/10 | 1,837.5 | 1,854.2 | 1,800 | 1,820.8 | -54.2 | -2.9% | 26,160 |
| 2007/01/09 | 1,875 | 1,908.3 | 1,812.5 | 1,875 | -4.2 | -0.2% | 38,160 |
| 2007/01/05 | 1,912.5 | 1,925 | 1,866.7 | 1,879.2 | -50 | -2.6% | 27,600 |
| 2007/01/04 | 1,995.8 | 1,995.8 | 1,900 | 1,929.2 | -58.3 | -2.9% | 18,720 |
| 2006/12/29 | 1,975 | 2,025 | 1,962.5 | 1,987.5 | +33.3 | +1.7% | 63,720 |
| 2006/12/28 | 1,829.2 | 2,000 | 1,812.5 | 1,954.2 | +129.2 | +7.1% | 104,640 |
| 2006/12/27 | 1,791.7 | 1,829.2 | 1,791.7 | 1,825 | -8.3 | -0.5% | 21,720 |
| 2006/12/26 | 1,783.3 | 1,833.3 | 1,750 | 1,833.3 | -4.2 | -0.2% | 75,480 |
| 2006/12/25 | 1,816.7 | 1,875 | 1,779.2 | 1,837.5 | -41.7 | -2.2% | 50,520 |
4451～
4500
件表示中 / 5735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 | 4.43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 | 118,100円 | +4.6% | +1.0% | 2.20% | 8.96倍 | 0.76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 | 330,800円 | +11.0% | +27.4% | 0.42% | 18.49倍 | 2.26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 | 139,500円 | +5.5% | +14.9% | 0.65% | 50.62倍 | 7.31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 |
| ノジマ | 286,100円 | +5.5% | +5.5% | 1.61% | 7.81倍 | 1.35倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
