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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/01 | 3,025 | 3,045 | 2,999 | 3,020 | -25 | -0.8% | 185,800 |
| 2025/03/31 | 3,120 | 3,125 | 3,025 | 3,045 | -100 | -3.2% | 258,900 |
| 2025/03/28 | 3,140 | 3,190 | 3,125 | 3,145 | -15 | -0.5% | 154,900 |
| 2025/03/27 | 3,140 | 3,225 | 3,125 | 3,160 | +5 | +0.2% | 301,800 |
| 2025/03/26 | 3,120 | 3,155 | 3,085 | 3,155 | +20 | +0.6% | 307,500 |
| 2025/03/25 | 3,165 | 3,170 | 3,115 | 3,135 | -5 | -0.2% | 191,200 |
| 2025/03/24 | 3,145 | 3,160 | 3,095 | 3,140 | -45 | -1.4% | 182,800 |
| 2025/03/21 | 3,185 | 3,210 | 3,170 | 3,185 | ±0 | ±0% | 161,300 |
| 2025/03/19 | 3,110 | 3,185 | 3,110 | 3,185 | +45 | +1.4% | 291,600 |
| 2025/03/18 | 3,290 | 3,300 | 3,140 | 3,140 | -160 | -4.8% | 351,400 |
| 2025/03/17 | 3,310 | 3,310 | 3,220 | 3,300 | ±0 | ±0% | 171,800 |
| 2025/03/14 | 3,295 | 3,330 | 3,280 | 3,300 | -35 | -1% | 153,000 |
| 2025/03/13 | 3,335 | 3,355 | 3,280 | 3,335 | +25 | +0.8% | 252,400 |
| 2025/03/12 | 3,165 | 3,315 | 3,150 | 3,310 | +215 | +6.9% | 371,100 |
| 2025/03/11 | 3,165 | 3,175 | 3,065 | 3,095 | -140 | -4.3% | 485,400 |
| 2025/03/10 | 3,275 | 3,295 | 3,190 | 3,235 | +30 | +0.9% | 210,800 |
| 2025/03/07 | 3,270 | 3,295 | 3,195 | 3,205 | -100 | -3% | 345,500 |
| 2025/03/06 | 3,315 | 3,325 | 3,270 | 3,305 | +60 | +1.8% | 195,200 |
| 2025/03/05 | 3,225 | 3,280 | 3,220 | 3,245 | +10 | +0.3% | 264,600 |
| 2025/03/04 | 3,170 | 3,250 | 3,165 | 3,235 | +90 | +2.9% | 332,200 |
1～
50
件表示中 / 5733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 | 364,500円 | +11.2% | +10.3% | 1.65% | 18.78倍 | 4.46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 |
| クスリのアオキ | 356,900円 | +11.0% | +27.4% | 0.39% | 19.95倍 | 2.43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 |
| トリドールＨＤ | 419,200円 | +5.1% | +126.9% | 0.26% | 66.77倍 | 4.21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 |
| クリレスＨＤ | 141,600円 | +5.5% | +14.9% | 0.64% | 51.38倍 | 7.42倍 |
|
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 | 284,700円 | +5.5% | +5.5% | 1.62% | 7.77倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
