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 |
|---|---|---|---|---|---|---|---|
| 2006/10/11 | 1,604.2 | 1,629.2 | 1,583.3 | 1,583.3 | -208.4 | -11.6% | 180,000 |
| 2006/10/10 | 1,791.7 | 1,791.7 | 1,791.7 | 1,791.7 | -208.3 | -10.4% | 14,040 |
| 2006/10/06 | 2,075 | 2,075 | 1,975 | 2,000 | -54.2 | -2.6% | 68,040 |
| 2006/10/05 | 2,025 | 2,062.5 | 1,979.2 | 2,054.2 | +112.5 | +5.8% | 65,760 |
| 2006/10/04 | 2,083.3 | 2,087.5 | 1,933.3 | 1,941.7 | -120.8 | -5.9% | 62,400 |
| 2006/10/03 | 2,091.7 | 2,129.2 | 2,041.7 | 2,062.5 | -62.5 | -2.9% | 46,680 |
| 2006/10/02 | 2,208.3 | 2,208.3 | 2,100 | 2,125 | -87.5 | -4% | 74,040 |
| 2006/09/29 | 2,062.5 | 2,241.7 | 2,058.3 | 2,212.5 | +108.3 | +5.1% | 118,440 |
| 2006/09/28 | 2,041.7 | 2,104.2 | 2,020.8 | 2,104.2 | +45.9 | +2.2% | 61,680 |
| 2006/09/27 | 1,920.8 | 2,070.8 | 1,920.8 | 2,058.3 | +154.1 | +8.1% | 65,040 |
| 2006/09/26 | 1,975 | 1,975 | 1,866.7 | 1,904.2 | -70.8 | -3.6% | 69,720 |
| 2006/09/25 | 2,041.7 | 2,041.7 | 1,925 | 1,975 | -70.8 | -3.5% | 61,920 |
| 2006/09/22 | 1,883.3 | 2,050 | 1,883.3 | 2,045.8 | +133.3 | +7% | 148,680 |
| 2006/09/21 | 1,916.7 | 1,941.7 | 1,875 | 1,912.5 | ±0 | ±0% | 52,320 |
| 2006/09/20 | 1,933.3 | 1,937.5 | 1,875 | 1,912.5 | -12.5 | -0.6% | 70,800 |
| 2006/09/19 | 1,954.2 | 1,987.5 | 1,883.3 | 1,925 | -8.3 | -0.4% | 123,600 |
| 2006/09/15 | 1,995.8 | 2,037.5 | 1,875 | 1,933.3 | -145.9 | -7% | 141,120 |
| 2006/09/14 | 2,158.3 | 2,158.3 | 2,020.8 | 2,079.2 | -41.6 | -2% | 68,520 |
| 2006/09/13 | 2,204.2 | 2,229.2 | 2,100 | 2,120.8 | -66.7 | -3% | 48,720 |
| 2006/09/12 | 2,250 | 2,275 | 2,187.5 | 2,187.5 | -79.2 | -3.5% | 57,000 |
| 2006/09/11 | 2,308.3 | 2,316.7 | 2,266.7 | 2,266.7 | -20.8 | -0.9% | 64,920 |
| 2006/09/08 | 2,291.7 | 2,308.3 | 2,245.8 | 2,287.5 | +20.8 | +0.9% | 83,040 |
| 2006/09/07 | 2,266.7 | 2,291.7 | 2,258.3 | 2,266.7 | -25 | -1.1% | 60,000 |
| 2006/09/06 | 2,270.8 | 2,308.3 | 2,258.3 | 2,291.7 | ±0 | ±0% | 63,000 |
| 2006/09/05 | 2,262.5 | 2,308.3 | 2,250 | 2,291.7 | +50 | +2.2% | 93,240 |
| 2006/09/04 | 2,283.3 | 2,300 | 2,241.7 | 2,241.7 | -20.8 | -0.9% | 91,080 |
| 2006/09/01 | 2,375 | 2,379.2 | 2,233.3 | 2,262.5 | -108.3 | -4.6% | 167,880 |
| 2006/08/31 | 2,466.7 | 2,500 | 2,316.7 | 2,370.8 | -137.5 | -5.5% | 323,640 |
| 2006/08/30 | 2,495.8 | 2,554.2 | 2,495.8 | 2,508.3 | -29.2 | -1.2% | 241,560 |
| 2006/08/29 | 2,516.7 | 2,550 | 2,512.5 | 2,537.5 | +45.8 | +1.8% | 137,880 |
| 2006/08/28 | 2,508.3 | 2,525 | 2,479.2 | 2,491.7 | +25 | +1% | 71,760 |
| 2006/08/25 | 2,500 | 2,504.2 | 2,450 | 2,466.7 | -45.8 | -1.8% | 74,640 |
| 2006/08/24 | 2,512.5 | 2,554.2 | 2,495.8 | 2,512.5 | +12.5 | +0.5% | 53,640 |
| 2006/08/23 | 2,475 | 2,516.7 | 2,475 | 2,500 | +50 | +2% | 36,840 |
| 2006/08/22 | 2,500 | 2,508.3 | 2,450 | 2,450 | -50 | -2% | 35,160 |
| 2006/08/21 | 2,562.5 | 2,562.5 | 2,500 | 2,500 | -29.2 | -1.2% | 59,160 |
| 2006/08/18 | 2,483.3 | 2,562.5 | 2,483.3 | 2,529.2 | +29.2 | +1.2% | 108,360 |
| 2006/08/17 | 2,358.3 | 2,683.3 | 2,358.3 | 2,500 | +150 | +6.4% | 238,200 |
| 2006/08/16 | 2,358.3 | 2,366.7 | 2,341.7 | 2,350 | -16.7 | -0.7% | 68,640 |
| 2006/08/15 | 2,329.2 | 2,400 | 2,329.2 | 2,366.7 | +50 | +2.2% | 61,560 |
| 2006/08/14 | 2,325 | 2,354.2 | 2,300 | 2,316.7 | -33.3 | -1.4% | 84,840 |
| 2006/08/11 | 2,379.2 | 2,400 | 2,337.5 | 2,350 | -54.2 | -2.3% | 37,080 |
| 2006/08/10 | 2,429.2 | 2,429.2 | 2,375 | 2,404.2 | -16.6 | -0.7% | 30,120 |
| 2006/08/09 | 2,404.2 | 2,429.2 | 2,395.8 | 2,420.8 | +20.8 | +0.9% | 39,960 |
| 2006/08/08 | 2,475 | 2,504.2 | 2,375 | 2,400 | -95.8 | -3.8% | 65,760 |
| 2006/08/07 | 2,495.8 | 2,570.8 | 2,479.2 | 2,495.8 | -58.4 | -2.3% | 86,160 |
| 2006/08/04 | 2,541.7 | 2,604.2 | 2,541.7 | 2,554.2 | +20.9 | +0.8% | 60,840 |
| 2006/08/03 | 2,491.7 | 2,570.8 | 2,470.8 | 2,533.3 | +79.1 | +3.2% | 95,520 |
| 2006/08/02 | 2,370.8 | 2,483.3 | 2,366.7 | 2,454.2 | -12.5 | -0.5% | 129,600 |
| 2006/08/01 | 2,445.8 | 2,520.8 | 2,445.8 | 2,466.7 | -58.3 | -2.3% | 38,880 |
4551～
4600
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
