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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 4,430 | 4,580 | 4,420 | 4,560 | +195 | +4.5% | 820,200 |
| 2025/07/17 | 4,395 | 4,430 | 4,340 | 4,365 | +10 | +0.2% | 398,000 |
| 2025/07/16 | 4,370 | 4,385 | 4,280 | 4,355 | -10 | -0.2% | 453,200 |
| 2025/07/15 | 4,425 | 4,505 | 4,365 | 4,365 | +5 | +0.1% | 810,400 |
| 2025/07/14 | 4,425 | 4,460 | 4,325 | 4,360 | -20 | -0.5% | 808,400 |
| 2025/07/11 | 4,195 | 4,485 | 4,185 | 4,380 | +200 | +4.8% | 1,511,100 |
| 2025/07/10 | 4,150 | 4,185 | 3,920 | 4,180 | +100 | +2.5% | 1,355,000 |
| 2025/07/09 | 4,090 | 4,165 | 3,950 | 4,080 | +475 | +13.2% | 3,362,800 |
| 2025/07/08 | 3,605 | 3,645 | 3,585 | 3,605 | -5 | -0.1% | 451,200 |
| 2025/07/07 | 3,570 | 3,610 | 3,550 | 3,610 | +30 | +0.8% | 473,600 |
| 2025/07/04 | 3,580 | 3,635 | 3,545 | 3,580 | -20 | -0.6% | 332,100 |
| 2025/07/03 | 3,610 | 3,620 | 3,515 | 3,600 | -45 | -1.2% | 590,500 |
| 2025/07/02 | 3,550 | 3,705 | 3,535 | 3,645 | +55 | +1.5% | 559,700 |
| 2025/07/01 | 3,610 | 3,650 | 3,545 | 3,590 | -15 | -0.4% | 334,600 |
| 2025/06/30 | 3,620 | 3,705 | 3,585 | 3,605 | +30 | +0.8% | 472,000 |
| 2025/06/27 | 3,550 | 3,580 | 3,540 | 3,575 | +20 | +0.6% | 358,500 |
| 2025/06/26 | 3,500 | 3,575 | 3,475 | 3,555 | +30 | +0.9% | 406,000 |
| 2025/06/25 | 3,600 | 3,600 | 3,495 | 3,525 | -100 | -2.8% | 571,400 |
| 2025/06/24 | 3,655 | 3,720 | 3,610 | 3,625 | +35 | +1% | 347,000 |
| 2025/06/23 | 3,600 | 3,635 | 3,555 | 3,590 | -70 | -1.9% | 317,300 |
| 2025/06/20 | 3,715 | 3,725 | 3,645 | 3,660 | -70 | -1.9% | 579,400 |
| 2025/06/19 | 3,640 | 3,730 | 3,610 | 3,730 | +125 | +3.5% | 470,200 |
| 2025/06/18 | 3,565 | 3,665 | 3,565 | 3,605 | +60 | +1.7% | 416,600 |
| 2025/06/17 | 3,605 | 3,635 | 3,520 | 3,545 | -30 | -0.8% | 428,700 |
| 2025/06/16 | 3,615 | 3,625 | 3,525 | 3,575 | -55 | -1.5% | 413,800 |
| 2025/06/13 | 3,770 | 3,775 | 3,610 | 3,630 | -95 | -2.6% | 400,200 |
| 2025/06/12 | 3,690 | 3,750 | 3,655 | 3,725 | +65 | +1.8% | 541,100 |
| 2025/06/11 | 3,615 | 3,660 | 3,580 | 3,660 | +50 | +1.4% | 415,800 |
| 2025/06/10 | 3,670 | 3,680 | 3,610 | 3,610 | -85 | -2.3% | 446,900 |
| 2025/06/09 | 3,685 | 3,755 | 3,620 | 3,695 | +10 | +0.3% | 454,400 |
| 2025/06/06 | 3,580 | 3,730 | 3,550 | 3,685 | +105 | +2.9% | 575,300 |
| 2025/06/05 | 3,470 | 3,595 | 3,450 | 3,580 | +120 | +3.5% | 583,900 |
| 2025/06/04 | 3,500 | 3,535 | 3,455 | 3,460 | +5 | +0.1% | 387,800 |
| 2025/06/03 | 3,515 | 3,555 | 3,440 | 3,455 | -80 | -2.3% | 554,600 |
| 2025/06/02 | 3,515 | 3,565 | 3,500 | 3,535 | -15 | -0.4% | 431,700 |
| 2025/05/30 | 3,555 | 3,590 | 3,545 | 3,550 | +15 | +0.4% | 538,900 |
| 2025/05/29 | 3,630 | 3,640 | 3,495 | 3,535 | -160 | -4.3% | 1,062,300 |
| 2025/05/28 | 3,720 | 3,725 | 3,615 | 3,695 | -25 | -0.7% | 559,300 |
| 2025/05/27 | 3,675 | 3,790 | 3,675 | 3,720 | -70 | -1.8% | 982,600 |
| 2025/05/26 | 3,650 | 3,800 | 3,630 | 3,790 | +170 | +4.7% | 2,738,600 |
| 2025/05/23 | 3,680 | 3,695 | 3,620 | 3,620 | -35 | -1% | 448,200 |
| 2025/05/22 | 3,610 | 3,725 | 3,610 | 3,655 | +45 | +1.2% | 764,900 |
| 2025/05/21 | 3,590 | 3,635 | 3,570 | 3,610 | -10 | -0.3% | 616,000 |
| 2025/05/20 | 3,660 | 3,710 | 3,605 | 3,620 | -40 | -1.1% | 1,624,700 |
| 2025/05/19 | 3,640 | 3,745 | 3,640 | 3,660 | +15 | +0.4% | 1,267,400 |
| 2025/05/16 | 3,665 | 3,725 | 3,620 | 3,645 | -5 | -0.1% | 554,000 |
| 2025/05/15 | 3,555 | 3,685 | 3,555 | 3,650 | +70 | +2% | 599,100 |
| 2025/05/14 | 3,550 | 3,675 | 3,520 | 3,580 | -5 | -0.1% | 749,000 |
| 2025/05/13 | 3,665 | 3,685 | 3,570 | 3,585 | -65 | -1.8% | 749,400 |
| 2025/05/12 | 3,745 | 3,805 | 3,650 | 3,650 | -375 | -9.3% | 1,166,200 |
1～
50
件表示中 / 5778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 | 456,000円 | +11.2% | +10.3% | 1.32% | 23.50倍 | 5.58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 |
| ワークマン | 641,000円 | +7.5% | +7.5% | 1.14% | 28.90倍 | 3.87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 |
| ヤマダＨＤ | 45,900円 | +4.2% | +7.2% | 3.70% | 11.44倍 | 0.49倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| クスリのアオキ | 398,000円 | +11.7% | -17.5% | 0.40% | 25.82倍 | 2.75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 |
| ヤオコー | 994,100円 | +4.8% | +1.3% | 1.26% | 19.74倍 | 2.23倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
市場注目の銘柄
チャート関連のコラム
