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 |
|---|---|---|---|---|---|---|---|
| 2006/12/22 | 1,883.3 | 1,900 | 1,870.8 | 1,879.2 | -25 | -1.3% | 45,960 |
| 2006/12/21 | 1,950 | 1,962.5 | 1,879.2 | 1,904.2 | -45.8 | -2.3% | 44,160 |
| 2006/12/20 | 1,895.8 | 1,958.3 | 1,895.8 | 1,950 | +33.3 | +1.7% | 44,040 |
| 2006/12/19 | 2,004.2 | 2,004.2 | 1,895.8 | 1,916.7 | -104.1 | -5.2% | 43,920 |
| 2006/12/18 | 2,008.3 | 2,037.5 | 2,000 | 2,020.8 | +12.5 | +0.6% | 33,840 |
| 2006/12/15 | 2,037.5 | 2,037.5 | 1,991.7 | 2,008.3 | -4.2 | -0.2% | 15,360 |
| 2006/12/14 | 2,008.3 | 2,037.5 | 1,970.8 | 2,012.5 | -16.7 | -0.8% | 43,560 |
| 2006/12/13 | 1,970.8 | 2,045.8 | 1,970.8 | 2,029.2 | +25 | +1.2% | 46,440 |
| 2006/12/12 | 2,041.7 | 2,058.3 | 1,983.3 | 2,004.2 | -25 | -1.2% | 37,560 |
| 2006/12/11 | 2,054.2 | 2,062.5 | 2,025 | 2,029.2 | +16.7 | +0.8% | 45,360 |
| 2006/12/08 | 2,025 | 2,062.5 | 2,008.3 | 2,012.5 | -12.5 | -0.6% | 112,320 |
| 2006/12/07 | 1,966.7 | 2,070.8 | 1,966.7 | 2,025 | +41.7 | +2.1% | 96,240 |
| 2006/12/06 | 1,958.3 | 2,000 | 1,920.8 | 1,983.3 | -16.7 | -0.8% | 68,760 |
| 2006/12/05 | 2,041.7 | 2,054.2 | 1,962.5 | 2,000 | +41.7 | +2.1% | 124,680 |
| 2006/12/04 | 1,850 | 2,008.3 | 1,829.2 | 1,958.3 | +83.3 | +4.4% | 132,600 |
| 2006/12/01 | 1,883.3 | 1,891.7 | 1,837.5 | 1,875 | -62.5 | -3.2% | 35,640 |
| 2006/11/30 | 1,891.7 | 1,937.5 | 1,837.5 | 1,937.5 | +33.3 | +1.7% | 117,840 |
| 2006/11/29 | 1,687.5 | 1,904.2 | 1,666.7 | 1,904.2 | +208.4 | +12.3% | 98,040 |
| 2006/11/28 | 1,658.3 | 1,708.3 | 1,658.3 | 1,695.8 | -20.9 | -1.2% | 23,640 |
| 2006/11/27 | 1,625 | 1,720.8 | 1,625 | 1,716.7 | +29.2 | +1.7% | 46,320 |
| 2006/11/24 | 1,733.3 | 1,733.3 | 1,658.3 | 1,687.5 | -45.8 | -2.6% | 28,320 |
| 2006/11/22 | 1,641.7 | 1,741.7 | 1,616.7 | 1,733.3 | +83.3 | +5% | 76,320 |
| 2006/11/21 | 1,641.7 | 1,658.3 | 1,620.8 | 1,650 | -12.5 | -0.8% | 91,920 |
| 2006/11/20 | 1,712.5 | 1,716.7 | 1,604.2 | 1,662.5 | -58.3 | -3.4% | 63,960 |
| 2006/11/17 | 1,729.2 | 1,750 | 1,708.3 | 1,720.8 | -50 | -2.8% | 30,720 |
| 2006/11/16 | 1,795.8 | 1,808.3 | 1,745.8 | 1,770.8 | -45.9 | -2.5% | 36,360 |
| 2006/11/15 | 1,875 | 1,883.3 | 1,800 | 1,816.7 | -12.5 | -0.7% | 91,440 |
| 2006/11/14 | 1,754.2 | 1,858.3 | 1,750 | 1,829.2 | +112.5 | +6.6% | 72,120 |
| 2006/11/13 | 1,733.3 | 1,754.2 | 1,704.2 | 1,716.7 | -50 | -2.8% | 31,680 |
| 2006/11/10 | 1,783.3 | 1,812.5 | 1,733.3 | 1,766.7 | -16.6 | -0.9% | 52,440 |
| 2006/11/09 | 1,829.2 | 1,845.8 | 1,733.3 | 1,783.3 | -4.2 | -0.2% | 71,040 |
| 2006/11/08 | 1,879.2 | 1,887.5 | 1,779.2 | 1,787.5 | -108.3 | -5.7% | 100,800 |
| 2006/11/07 | 1,975 | 1,975 | 1,891.7 | 1,895.8 | -58.4 | -3% | 24,480 |
| 2006/11/06 | 1,895.8 | 1,954.2 | 1,887.5 | 1,954.2 | +37.5 | +2% | 47,280 |
| 2006/11/02 | 1,954.2 | 1,954.2 | 1,887.5 | 1,916.7 | -41.6 | -2.1% | 38,760 |
| 2006/11/01 | 1,962.5 | 1,979.2 | 1,945.8 | 1,958.3 | -62.5 | -3.1% | 57,600 |
| 2006/10/31 | 1,879.2 | 2,029.2 | 1,879.2 | 2,020.8 | +104.1 | +5.4% | 83,520 |
| 2006/10/30 | 1,962.5 | 1,979.2 | 1,900 | 1,916.7 | -87.5 | -4.4% | 69,600 |
| 2006/10/27 | 1,983.3 | 2,012.5 | 1,937.5 | 2,004.2 | +33.4 | +1.7% | 53,400 |
| 2006/10/26 | 1,966.7 | 1,987.5 | 1,941.7 | 1,970.8 | -12.5 | -0.6% | 91,200 |
| 2006/10/25 | 2,008.3 | 2,016.7 | 1,945.8 | 1,983.3 | -4.2 | -0.2% | 109,440 |
| 2006/10/24 | 1,979.2 | 2,012.5 | 1,975 | 1,987.5 | +33.3 | +1.7% | 160,080 |
| 2006/10/23 | 1,866.7 | 1,954.2 | 1,850 | 1,954.2 | +108.4 | +5.9% | 187,920 |
| 2006/10/20 | 1,754.2 | 1,850 | 1,754.2 | 1,845.8 | +91.6 | +5.2% | 187,800 |
| 2006/10/19 | 1,766.7 | 1,766.7 | 1,691.7 | 1,754.2 | +29.2 | +1.7% | 146,160 |
| 2006/10/18 | 1,725 | 1,779.2 | 1,720.8 | 1,725 | -16.7 | -1% | 60,480 |
| 2006/10/17 | 1,800 | 1,804.2 | 1,712.5 | 1,741.7 | -54.1 | -3% | 127,440 |
| 2006/10/16 | 1,675 | 1,816.7 | 1,666.7 | 1,795.8 | +87.5 | +5.1% | 162,120 |
| 2006/10/13 | 1,575 | 1,720.8 | 1,529.2 | 1,708.3 | +41.6 | +2.5% | 242,400 |
| 2006/10/12 | 1,479.2 | 1,666.7 | 1,450 | 1,666.7 | +83.4 | +5.3% | 394,080 |
4501～
4550
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
