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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/09 | 3,835 | 4,075 | 3,830 | 4,025 | +170 | +4.4% | 536,500 |
| 2025/05/08 | 3,850 | 3,905 | 3,835 | 3,855 | -25 | -0.6% | 246,800 |
| 2025/05/07 | 3,800 | 3,965 | 3,790 | 3,880 | +120 | +3.2% | 474,200 |
| 2025/05/02 | 3,800 | 3,855 | 3,730 | 3,760 | -175 | -4.4% | 797,200 |
| 2025/05/01 | 3,970 | 3,995 | 3,890 | 3,935 | -40 | -1% | 250,700 |
| 2025/04/30 | 4,000 | 4,010 | 3,930 | 3,975 | -25 | -0.6% | 303,400 |
| 2025/04/28 | 3,800 | 4,010 | 3,800 | 4,000 | +180 | +4.7% | 408,200 |
| 2025/04/25 | 3,820 | 3,905 | 3,790 | 3,820 | -45 | -1.2% | 591,700 |
| 2025/04/24 | 4,070 | 4,075 | 3,810 | 3,865 | -275 | -6.6% | 893,300 |
| 2025/04/23 | 4,000 | 4,140 | 3,995 | 4,140 | -40 | -1% | 647,800 |
| 2025/04/22 | 4,140 | 4,265 | 4,125 | 4,180 | -5 | -0.1% | 429,400 |
| 2025/04/21 | 4,145 | 4,220 | 4,120 | 4,185 | +85 | +2.1% | 407,600 |
| 2025/04/18 | 3,995 | 4,155 | 3,985 | 4,100 | +145 | +3.7% | 520,900 |
| 2025/04/17 | 4,105 | 4,125 | 3,885 | 3,955 | -170 | -4.1% | 1,147,200 |
| 2025/04/16 | 4,030 | 4,135 | 3,970 | 4,125 | +150 | +3.8% | 1,095,300 |
| 2025/04/15 | 3,895 | 4,000 | 3,880 | 3,975 | +150 | +3.9% | 570,100 |
| 2025/04/14 | 3,760 | 3,980 | 3,745 | 3,825 | ±0 | ±0% | 537,800 |
| 2025/04/11 | 3,840 | 3,910 | 3,790 | 3,825 | +10 | +0.3% | 1,062,900 |
| 2025/04/10 | 3,615 | 3,855 | 3,545 | 3,815 | +270 | +7.6% | 1,194,800 |
| 2025/04/09 | 3,640 | 3,745 | 3,405 | 3,545 | +200 | +6% | 1,611,600 |
| 2025/04/08 | 3,325 | 3,375 | 3,215 | 3,345 | +80 | +2.5% | 876,100 |
| 2025/04/07 | 3,200 | 3,350 | 3,155 | 3,265 | -140 | -4.1% | 581,200 |
| 2025/04/04 | 3,360 | 3,455 | 3,355 | 3,405 | +110 | +3.3% | 761,400 |
| 2025/04/03 | 3,040 | 3,315 | 3,040 | 3,295 | +75 | +2.3% | 527,000 |
| 2025/04/02 | 3,090 | 3,225 | 3,085 | 3,220 | +200 | +6.6% | 513,700 |
1～
50
件表示中 / 5753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 | 363,000円 | +11.2% | +10.3% | 1.65% | 18.70倍 | 4.45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 |
| トリドールＨＤ | 415,500円 | +5.1% | +126.9% | 0.26% | 66.22倍 | 4.17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 |
| 高島屋 | 108,700円 | +4.6% | +1.0% | 2.39% | 8.24倍 | 0.70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 |
| ノジマ | 301,500円 | +5.5% | +5.5% | 1.53% | 8.23倍 | 1.43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 |
| 日ガス | 263,500円 | +2.0% | +7.6% | 3.91% | 20.52倍 | 4.26倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム
