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 |
|---|---|---|---|---|---|---|---|
| 2005/07/25 | 1,892.4 | 1,892.4 | 1,843.8 | 1,861.1 | -34.7 | -1.8% | 48,960 |
| 2005/07/22 | 1,902.8 | 1,909.7 | 1,857.6 | 1,895.8 | -41.7 | -2.2% | 64,224 |
| 2005/07/21 | 1,906.3 | 1,954.9 | 1,878.5 | 1,937.5 | +31.2 | +1.6% | 93,312 |
| 2005/07/20 | 1,840.3 | 1,954.9 | 1,819.4 | 1,906.3 | +86.9 | +4.8% | 177,696 |
| 2005/07/19 | 1,805.6 | 1,833.3 | 1,774.3 | 1,819.4 | +76.3 | +4.4% | 228,960 |
| 2005/07/15 | 1,756.9 | 1,756.9 | 1,736.1 | 1,743.1 | -10.4 | -0.6% | 37,728 |
| 2005/07/14 | 1,736.1 | 1,760.4 | 1,736.1 | 1,753.5 | +17.4 | +1% | 37,440 |
| 2005/07/13 | 1,715.3 | 1,753.5 | 1,715.3 | 1,736.1 | +20.8 | +1.2% | 40,608 |
| 2005/07/12 | 1,708.3 | 1,725.7 | 1,708.3 | 1,715.3 | -3.5 | -0.2% | 17,856 |
| 2005/07/11 | 1,736.1 | 1,746.5 | 1,718.8 | 1,718.8 | -6.9 | -0.4% | 26,208 |
| 2005/07/08 | 1,680.6 | 1,725.7 | 1,680.6 | 1,725.7 | +13.9 | +0.8% | 22,752 |
| 2005/07/07 | 1,708.3 | 1,711.8 | 1,691 | 1,711.8 | -24.3 | -1.4% | 26,208 |
| 2005/07/06 | 1,704.9 | 1,736.1 | 1,697.9 | 1,736.1 | +3.5 | +0.2% | 69,696 |
| 2005/07/05 | 1,770.8 | 1,805.6 | 1,708.3 | 1,732.6 | -38.2 | -2.2% | 36,576 |
| 2005/07/04 | 1,770.8 | 1,791.7 | 1,684 | 1,770.8 | -20.9 | -1.2% | 68,544 |
| 2005/07/01 | 1,704.9 | 1,805.6 | 1,704.9 | 1,791.7 | +90.3 | +5.3% | 125,280 |
| 2005/06/30 | 1,673.6 | 1,736.1 | 1,673.6 | 1,701.4 | -17.4 | -1% | 49,824 |
| 2005/06/29 | 1,701.4 | 1,718.8 | 1,687.5 | 1,718.8 | +31.3 | +1.9% | 30,528 |
| 2005/06/28 | 1,680.6 | 1,701.4 | 1,666.7 | 1,687.5 | -10.4 | -0.6% | 39,456 |
| 2005/06/27 | 1,677.1 | 1,697.9 | 1,666.7 | 1,697.9 | +72.9 | +4.5% | 91,872 |
| 2005/06/24 | 1,628.5 | 1,663.2 | 1,604.2 | 1,625 | -31.3 | -1.9% | 68,256 |
| 2005/06/23 | 1,621.5 | 1,663.2 | 1,604.2 | 1,656.3 | +69.5 | +4.4% | 112,896 |
| 2005/06/22 | 1,614.6 | 1,652.8 | 1,562.5 | 1,586.8 | -41.7 | -2.6% | 94,752 |
| 2005/06/21 | 1,631.9 | 1,631.9 | 1,607.6 | 1,628.5 | +27.8 | +1.7% | 39,168 |
| 2005/06/20 | 1,600.7 | 1,607.6 | 1,562.5 | 1,600.7 | +3.5 | +0.2% | 31,392 |
| 2005/06/17 | 1,583.3 | 1,611.1 | 1,541.7 | 1,597.2 | +17.3 | +1.1% | 50,976 |
| 2005/06/16 | 1,614.6 | 1,614.6 | 1,566 | 1,579.9 | ±0 | ±0% | 60,768 |
| 2005/06/15 | 1,493.1 | 1,593.8 | 1,475.7 | 1,579.9 | +86.8 | +5.8% | 93,024 |
| 2005/06/14 | 1,472.2 | 1,496.5 | 1,472.2 | 1,493.1 | +3.5 | +0.2% | 35,136 |
| 2005/06/13 | 1,534.7 | 1,541.7 | 1,475.7 | 1,489.6 | +27.8 | +1.9% | 48,096 |
| 2005/06/10 | 1,472.2 | 1,545.1 | 1,427.1 | 1,461.8 | -13.9 | -0.9% | 196,704 |
| 2005/06/09 | 1,493.1 | 1,545.1 | 1,475.7 | 1,475.7 | -34.7 | -2.3% | 46,656 |
| 2005/06/08 | 1,545.1 | 1,545.1 | 1,461.8 | 1,510.4 | -17.4 | -1.1% | 28,224 |
| 2005/06/07 | 1,506.9 | 1,545.1 | 1,503.5 | 1,527.8 | +7 | +0.5% | 25,920 |
| 2005/06/06 | 1,545.1 | 1,545.1 | 1,482.6 | 1,520.8 | +24.3 | +1.6% | 44,352 |
| 2005/06/03 | 1,461.8 | 1,500 | 1,454.9 | 1,496.5 | +3.4 | +0.2% | 45,504 |
| 2005/06/02 | 1,451.4 | 1,496.5 | 1,451.4 | 1,493.1 | +7 | +0.5% | 39,744 |
| 2005/06/01 | 1,496.5 | 1,524.3 | 1,486.1 | 1,486.1 | -41.7 | -2.7% | 24,192 |
| 2005/05/31 | 1,461.8 | 1,562.5 | 1,461.8 | 1,527.8 | +69.5 | +4.8% | 166,752 |
| 2005/05/30 | 1,409.7 | 1,472.2 | 1,409.7 | 1,458.3 | ±0 | ±0% | 59,616 |
| 2005/05/27 | 1,454.9 | 1,465.3 | 1,388.9 | 1,458.3 | -17.4 | -1.2% | 78,912 |
| 2005/05/26 | 1,475.7 | 1,479.2 | 1,447.9 | 1,475.7 | -3.5 | -0.2% | 62,496 |
| 2005/05/25 | 1,493.1 | 1,541.7 | 1,479.2 | 1,479.2 | +3.5 | +0.2% | 90,144 |
| 2005/05/24 | 1,493.1 | 1,510.4 | 1,458.3 | 1,475.7 | +97.2 | +7.1% | 164,160 |
| 2005/05/23 | 1,354.2 | 1,385.4 | 1,354.2 | 1,378.5 | +27.8 | +2.1% | 42,336 |
| 2005/05/20 | 1,322.9 | 1,350.7 | 1,319.4 | 1,350.7 | +31.3 | +2.4% | 34,848 |
| 2005/05/19 | 1,316 | 1,333.3 | 1,312.5 | 1,319.4 | +10.4 | +0.8% | 53,568 |
| 2005/05/18 | 1,312.5 | 1,319.4 | 1,284.7 | 1,309 | -7 | -0.5% | 21,312 |
| 2005/05/17 | 1,336.8 | 1,347.2 | 1,256.9 | 1,316 | +7 | +0.5% | 61,344 |
| 2005/05/16 | 1,312.5 | 1,319.4 | 1,302.1 | 1,309 | +13.9 | +1.1% | 51,552 |
4851～
4900
件表示中 / 5734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 | - | +11.2% | +10.3% | - | - | - |
|
「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 | - | +4.6% | +1.0% | - | - | - |
|
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 | - | +11.0% | +27.4% | - | - | - |
|
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 | - | +5.5% | +14.9% | - | - | - |
|
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 | - | +5.5% | +5.5% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
