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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 2,858.3 | 2,970.8 | 2,858.3 | 2,945.8 | +129.1 | +4.6% | 34,560 |
| 2005/10/27 | 2,825 | 2,854.2 | 2,812.5 | 2,816.7 | -12.5 | -0.4% | 19,920 |
| 2005/10/26 | 2,954.2 | 3,054.2 | 2,750 | 2,829.2 | -122.2 | -4.1% | 44,640 |
| 2005/10/25 | 2,725.7 | 3,038.2 | 2,725.7 | 2,951.4 | +260.4 | +9.7% | 93,312 |
| 2005/10/24 | 2,677.1 | 2,691 | 2,659.7 | 2,691 | +17.4 | +0.7% | 14,688 |
| 2005/10/21 | 2,572.9 | 2,781.3 | 2,572.9 | 2,673.6 | -107.7 | -3.9% | 46,944 |
| 2005/10/20 | 2,420.1 | 2,784.7 | 2,420.1 | 2,781.3 | +343.8 | +14.1% | 162,144 |
| 2005/10/19 | 2,489.6 | 2,496.5 | 2,413.2 | 2,437.5 | -86.8 | -3.4% | 36,864 |
| 2005/10/18 | 2,545.1 | 2,552.1 | 2,500 | 2,524.3 | +3.5 | +0.1% | 24,192 |
| 2005/10/17 | 2,465.3 | 2,534.7 | 2,461.8 | 2,520.8 | +62.5 | +2.5% | 84,672 |
| 2005/10/14 | 2,437.5 | 2,458.3 | 2,416.7 | 2,458.3 | -13.9 | -0.6% | 10,656 |
| 2005/10/13 | 2,434 | 2,493.1 | 2,434 | 2,472.2 | -10.4 | -0.4% | 15,264 |
| 2005/10/12 | 2,461.8 | 2,517.4 | 2,395.8 | 2,482.6 | +93.7 | +3.9% | 100,512 |
| 2005/10/11 | 2,378.5 | 2,423.6 | 2,361.1 | 2,388.9 | +45.1 | +1.9% | 24,480 |
| 2005/10/07 | 2,343.8 | 2,347.2 | 2,298.6 | 2,343.8 | -86.8 | -3.6% | 71,424 |
| 2005/10/06 | 2,486.1 | 2,493.1 | 2,381.9 | 2,430.6 | -55.5 | -2.2% | 58,176 |
| 2005/10/05 | 2,538.2 | 2,548.6 | 2,454.9 | 2,486.1 | +156.2 | +6.7% | 213,696 |
| 2005/10/04 | 2,305.6 | 2,343.8 | 2,270.8 | 2,329.9 | +20.9 | +0.9% | 54,144 |
| 2005/10/03 | 2,319.4 | 2,357.6 | 2,277.8 | 2,309 | ±0 | ±0% | 22,176 |
| 2005/09/30 | 2,256.9 | 2,413.2 | 2,232.6 | 2,309 | +86.8 | +3.9% | 71,424 |
| 2005/09/29 | 2,232.6 | 2,253.5 | 2,208.3 | 2,222.2 | -31.3 | -1.4% | 29,376 |
| 2005/09/28 | 2,222.2 | 2,256.9 | 2,222.2 | 2,253.5 | +31.3 | +1.4% | 10,656 |
| 2005/09/27 | 2,218.8 | 2,222.2 | 2,191 | 2,222.2 | +3.4 | +0.2% | 13,824 |
| 2005/09/26 | 2,236.1 | 2,288.2 | 2,187.5 | 2,218.8 | +48.7 | +2.2% | 19,296 |
| 2005/09/22 | 2,104.2 | 2,187.5 | 2,086.8 | 2,170.1 | +65.9 | +3.1% | 27,648 |
| 2005/09/21 | 2,062.5 | 2,152.8 | 2,062.5 | 2,104.2 | +20.9 | +1% | 8,928 |
| 2005/09/20 | 2,020.8 | 2,135.4 | 2,020.8 | 2,083.3 | ±0 | ±0% | 44,352 |
| 2005/09/16 | 2,055.6 | 2,111.1 | 2,052.1 | 2,083.3 | ±0 | ±0% | 21,312 |
| 2005/09/15 | 2,090.3 | 2,111.1 | 2,083.3 | 2,083.3 | -17.4 | -0.8% | 10,656 |
| 2005/09/14 | 2,086.8 | 2,104.2 | 2,076.4 | 2,100.7 | -13.9 | -0.7% | 36,576 |
| 2005/09/13 | 2,083.3 | 2,118.1 | 2,083.3 | 2,114.6 | +10.4 | +0.5% | 39,744 |
| 2005/09/12 | 2,100.7 | 2,163.2 | 2,090.3 | 2,104.2 | +10.4 | +0.5% | 22,176 |
| 2005/09/09 | 2,121.5 | 2,121.5 | 2,083.3 | 2,093.8 | -24.3 | -1.1% | 19,872 |
| 2005/09/08 | 2,086.8 | 2,145.8 | 2,086.8 | 2,118.1 | +3.5 | +0.2% | 8,928 |
| 2005/09/07 | 2,083.3 | 2,128.5 | 2,083.3 | 2,114.6 | +34.7 | +1.7% | 7,776 |
| 2005/09/06 | 2,184 | 2,187.5 | 2,076.4 | 2,079.9 | -104.1 | -4.8% | 17,568 |
| 2005/09/05 | 2,222.2 | 2,239.6 | 2,152.8 | 2,184 | -38.2 | -1.7% | 35,712 |
| 2005/09/02 | 2,163.2 | 2,229.2 | 2,163.2 | 2,222.2 | +27.8 | +1.3% | 24,768 |
| 2005/09/01 | 2,142.4 | 2,250 | 2,128.5 | 2,194.4 | +52 | +2.4% | 116,640 |
| 2005/08/31 | 2,066 | 2,145.8 | 2,066 | 2,142.4 | +76.4 | +3.7% | 67,104 |
| 2005/08/30 | 1,979.2 | 2,066 | 1,965.3 | 2,066 | +107.7 | +5.5% | 44,352 |
| 2005/08/29 | 1,993.1 | 1,996.5 | 1,916.7 | 1,958.3 | -20.9 | -1.1% | 14,112 |
| 2005/08/26 | 1,979.2 | 2,010.4 | 1,961.8 | 1,979.2 | +48.6 | +2.5% | 38,304 |
| 2005/08/25 | 1,944.4 | 1,993.1 | 1,916.7 | 1,930.6 | -48.6 | -2.5% | 36,576 |
| 2005/08/24 | 1,857.6 | 2,010.4 | 1,857.6 | 1,979.2 | +59.1 | +3.1% | 101,088 |
| 2005/08/23 | 1,840.3 | 1,923.6 | 1,826.4 | 1,920.1 | +79.8 | +4.3% | 154,080 |
| 2005/08/22 | 1,788.2 | 1,868.1 | 1,788.2 | 1,840.3 | +86.8 | +5% | 107,712 |
| 2005/08/19 | 1,736.1 | 1,753.5 | 1,732.6 | 1,753.5 | +17.4 | +1% | 6,624 |
| 2005/08/18 | 1,704.9 | 1,743.1 | 1,704.9 | 1,736.1 | -13.9 | -0.8% | 63,936 |
| 2005/08/17 | 1,788.2 | 1,788.2 | 1,743.1 | 1,750 | -41.7 | -2.3% | 64,512 |
4851～
4900
件表示中 / 5800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 | 525,000円 | +11.2% | +10.3% | 1.14% | 27.05倍 | 6.43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 |
| ツルハＨＤ | 1,148,000円 | +31.7% | - | 2.33% | 22.56倍 | 1.99倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 261,800円 | - | - | - | - | 2.19倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| トリドールＨＤ | 516,000円 | +5.1% | +126.9% | 0.21% | 82.35倍 | 5.19倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| ワークマン | 557,000円 | +7.5% | +7.5% | 1.31% | 25.11倍 | 3.36倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
