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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
1～
50
件表示中 / 5767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 | 358,000円 | +11.2% | +10.3% | 1.68% | 18.45倍 | 4.39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 | 423,400円 | +5.1% | +126.9% | 0.26% | 67.50倍 | 4.25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 | 109,400円 | -1.1% | -12.2% | 2.38% | 8.30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 | 322,000円 | +5.5% | +5.5% | 1.43% | 8.79倍 | 1.52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 |
| ビックカメラ | 168,000円 | +4.9% | +20.0% | 2.38% | 16.92倍 | 1.84倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
