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 |
|---|---|---|---|---|---|---|---|
| 2006/03/06 | 3,129.2 | 3,250 | 3,125 | 3,229.2 | +58.4 | +1.8% | 24,480 |
| 2006/03/03 | 3,133.3 | 3,208.3 | 3,133.3 | 3,170.8 | -37.5 | -1.2% | 8,280 |
| 2006/03/02 | 3,212.5 | 3,300 | 3,187.5 | 3,208.3 | -54.2 | -1.7% | 25,320 |
| 2006/03/01 | 3,237.5 | 3,325 | 3,158.3 | 3,262.5 | -141.7 | -4.2% | 39,240 |
| 2006/02/28 | 3,375 | 3,416.7 | 3,258.3 | 3,404.2 | -12.5 | -0.4% | 31,320 |
| 2006/02/27 | 3,562.5 | 3,633.3 | 3,366.7 | 3,416.7 | -137.5 | -3.9% | 33,480 |
| 2006/02/24 | 3,491.7 | 3,583.3 | 3,420.8 | 3,554.2 | -20.8 | -0.6% | 28,320 |
| 2006/02/23 | 3,516.7 | 3,600 | 3,458.3 | 3,575 | +233.3 | +7% | 54,840 |
| 2006/02/22 | 3,308.3 | 3,487.5 | 3,308.3 | 3,341.7 | +50 | +1.5% | 57,840 |
| 2006/02/21 | 2,987.5 | 3,308.3 | 2,937.5 | 3,291.7 | +308.4 | +10.3% | 141,360 |
| 2006/02/20 | 3,000 | 3,041.7 | 2,929.2 | 2,983.3 | -183.4 | -5.8% | 85,920 |
| 2006/02/17 | 3,083.3 | 3,254.2 | 3,020.8 | 3,166.7 | -83.3 | -2.6% | 103,800 |
| 2006/02/16 | 3,208.3 | 3,333.3 | 3,062.5 | 3,250 | -125 | -3.7% | 58,560 |
| 2006/02/15 | 3,687.5 | 3,687.5 | 3,375 | 3,375 | -145.8 | -4.1% | 43,440 |
| 2006/02/14 | 3,595.8 | 3,625 | 3,375 | 3,520.8 | -229.2 | -6.1% | 82,440 |
| 2006/02/13 | 3,958.3 | 3,979.2 | 3,625 | 3,750 | -83.3 | -2.2% | 56,160 |
| 2006/02/10 | 3,916.7 | 3,958.3 | 3,666.7 | 3,833.3 | -125 | -3.2% | 39,000 |
| 2006/02/09 | 4,187.5 | 4,233.3 | 3,958.3 | 3,958.3 | -212.5 | -5.1% | 20,160 |
| 2006/02/08 | 4,245.8 | 4,283.3 | 4,125 | 4,170.8 | -37.5 | -0.9% | 45,360 |
| 2006/02/07 | 4,166.7 | 4,229.2 | 4,145.8 | 4,208.3 | +141.6 | +3.5% | 96,360 |
| 2006/02/06 | 4,145.8 | 4,145.8 | 4,041.7 | 4,066.7 | +54.2 | +1.4% | 37,920 |
| 2006/02/03 | 4,162.5 | 4,162.5 | 3,916.7 | 4,012.5 | -208.3 | -4.9% | 57,120 |
| 2006/02/02 | 3,979.2 | 4,279.2 | 3,941.7 | 4,220.8 | +266.6 | +6.7% | 118,080 |
| 2006/02/01 | 3,895.8 | 4,000 | 3,879.2 | 3,954.2 | +91.7 | +2.4% | 45,960 |
| 2006/01/31 | 3,812.5 | 3,887.5 | 3,800 | 3,862.5 | +25 | +0.7% | 33,960 |
| 2006/01/30 | 3,858.3 | 3,900 | 3,791.7 | 3,837.5 | +83.3 | +2.2% | 51,240 |
| 2006/01/27 | 3,791.7 | 3,908.3 | 3,754.2 | 3,754.2 | -112.5 | -2.9% | 26,520 |
| 2006/01/26 | 3,475 | 3,904.2 | 3,454.2 | 3,866.7 | +379.2 | +10.9% | 49,080 |
| 2006/01/25 | 3,500 | 3,600 | 3,458.3 | 3,487.5 | +70.8 | +2.1% | 64,080 |
| 2006/01/24 | 3,458.3 | 3,554.2 | 3,320.8 | 3,416.7 | -83.3 | -2.4% | 86,640 |
| 2006/01/23 | 3,450 | 3,583.3 | 3,416.7 | 3,500 | -116.7 | -3.2% | 27,120 |
| 2006/01/20 | 3,666.7 | 3,737.5 | 3,504.2 | 3,616.7 | +116.7 | +3.3% | 57,120 |
| 2006/01/19 | 3,212.5 | 3,641.7 | 3,212.5 | 3,500 | +79.2 | +2.3% | 178,200 |
| 2006/01/18 | 3,420.8 | 3,512.5 | 3,420.8 | 3,420.8 | -416.7 | -10.9% | 130,320 |
| 2006/01/17 | 4,145.8 | 4,145.8 | 3,816.7 | 3,837.5 | -308.3 | -7.4% | 52,560 |
| 2006/01/16 | 4,300 | 4,304.2 | 4,070.8 | 4,145.8 | -158.4 | -3.7% | 62,640 |
| 2006/01/13 | 4,375 | 4,437.5 | 4,250 | 4,304.2 | -191.6 | -4.3% | 45,720 |
| 2006/01/12 | 4,479.2 | 4,520.8 | 4,462.5 | 4,495.8 | -66.7 | -1.5% | 63,840 |
| 2006/01/11 | 4,775 | 4,862.5 | 4,341.7 | 4,562.5 | -308.3 | -6.3% | 138,000 |
| 2006/01/10 | 4,916.7 | 4,925 | 4,812.5 | 4,870.8 | +162.5 | +3.5% | 38,640 |
| 2006/01/06 | 4,666.7 | 4,875 | 4,658.3 | 4,708.3 | +41.6 | +0.9% | 33,840 |
| 2006/01/05 | 4,787.5 | 4,787.5 | 4,500 | 4,666.7 | -37.5 | -0.8% | 57,120 |
| 2006/01/04 | 4,512.5 | 4,729.2 | 4,450 | 4,704.2 | +220.9 | +4.9% | 39,840 |
| 2005/12/30 | 4,187.5 | 4,600 | 4,187.5 | 4,483.3 | +300 | +7.2% | 74,040 |
| 2005/12/29 | 4,175 | 4,183.3 | 4,129.2 | 4,183.3 | +50 | +1.2% | 32,280 |
| 2005/12/28 | 4,066.7 | 4,133.3 | 4,054.2 | 4,133.3 | +66.6 | +1.6% | 28,920 |
| 2005/12/27 | 4,062.5 | 4,125 | 4,045.8 | 4,066.7 | +4.2 | +0.1% | 11,520 |
| 2005/12/26 | 4,095.8 | 4,145.8 | 4,062.5 | 4,062.5 | -29.2 | -0.7% | 24,720 |
| 2005/12/22 | 4,041.7 | 4,091.7 | 4,033.3 | 4,091.7 | +54.2 | +1.3% | 17,520 |
| 2005/12/21 | 4,083.3 | 4,120.8 | 4,037.5 | 4,037.5 | -87.5 | -2.1% | 22,440 |
4701～
4750
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% | 8.95倍 | 0.75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 | 1.36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
