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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 3,525 | 3,565 | 3,465 | 3,485 | -20 | -0.6% | 75,000 |
| 2018/01/04 | 3,560 | 3,560 | 3,430 | 3,505 | -35 | -1% | 88,100 |
| 2017/12/29 | 3,570 | 3,575 | 3,520 | 3,540 | -30 | -0.8% | 63,300 |
| 2017/12/28 | 3,590 | 3,595 | 3,550 | 3,570 | -20 | -0.6% | 28,800 |
| 2017/12/27 | 3,560 | 3,595 | 3,525 | 3,590 | +45 | +1.3% | 33,800 |
| 2017/12/26 | 3,520 | 3,545 | 3,500 | 3,545 | +30 | +0.9% | 28,900 |
| 2017/12/25 | 3,545 | 3,545 | 3,490 | 3,515 | -30 | -0.8% | 18,600 |
| 2017/12/22 | 3,530 | 3,550 | 3,510 | 3,545 | +15 | +0.4% | 28,300 |
| 2017/12/21 | 3,515 | 3,535 | 3,475 | 3,530 | +25 | +0.7% | 34,100 |
| 2017/12/20 | 3,500 | 3,530 | 3,460 | 3,505 | +15 | +0.4% | 25,900 |
| 2017/12/19 | 3,510 | 3,510 | 3,460 | 3,490 | -20 | -0.6% | 35,900 |
| 2017/12/18 | 3,545 | 3,545 | 3,500 | 3,510 | -20 | -0.6% | 27,900 |
| 2017/12/15 | 3,510 | 3,540 | 3,495 | 3,530 | +15 | +0.4% | 31,600 |
| 2017/12/14 | 3,475 | 3,525 | 3,440 | 3,515 | +15 | +0.4% | 21,300 |
| 2017/12/13 | 3,520 | 3,535 | 3,490 | 3,500 | +10 | +0.3% | 28,100 |
| 2017/12/12 | 3,535 | 3,550 | 3,490 | 3,490 | -45 | -1.3% | 27,200 |
| 2017/12/11 | 3,565 | 3,565 | 3,510 | 3,535 | -10 | -0.3% | 32,800 |
| 2017/12/08 | 3,470 | 3,550 | 3,470 | 3,545 | +40 | +1.1% | 46,800 |
| 2017/12/07 | 3,450 | 3,530 | 3,435 | 3,505 | +55 | +1.6% | 67,500 |
| 2017/12/06 | 3,480 | 3,560 | 3,450 | 3,450 | -30 | -0.9% | 71,500 |
| 2017/12/05 | 3,495 | 3,500 | 3,455 | 3,480 | -35 | -1% | 53,400 |
| 2017/12/04 | 3,470 | 3,540 | 3,455 | 3,515 | +90 | +2.6% | 104,400 |
| 2017/12/01 | 3,465 | 3,495 | 3,395 | 3,425 | -40 | -1.2% | 79,000 |
| 2017/11/30 | 3,445 | 3,475 | 3,385 | 3,465 | +35 | +1% | 71,700 |
| 2017/11/29 | 3,415 | 3,435 | 3,370 | 3,430 | +30 | +0.9% | 57,100 |
| 2017/11/28 | 3,355 | 3,410 | 3,315 | 3,400 | +75 | +2.3% | 80,400 |
| 2017/11/27 | 3,340 | 3,360 | 3,300 | 3,325 | -5 | -0.2% | 52,600 |
| 2017/11/24 | 3,320 | 3,335 | 3,280 | 3,330 | +45 | +1.4% | 47,000 |
| 2017/11/22 | 3,280 | 3,305 | 3,260 | 3,285 | -15 | -0.5% | 65,800 |
| 2017/11/21 | 3,295 | 3,315 | 3,255 | 3,300 | +5 | +0.2% | 37,600 |
| 2017/11/20 | 3,285 | 3,310 | 3,250 | 3,295 | +10 | +0.3% | 61,100 |
| 2017/11/17 | 3,225 | 3,310 | 3,195 | 3,285 | +80 | +2.5% | 116,000 |
| 2017/11/16 | 3,140 | 3,225 | 3,120 | 3,205 | +25 | +0.8% | 32,600 |
| 2017/11/15 | 3,160 | 3,190 | 3,150 | 3,180 | -15 | -0.5% | 68,800 |
| 2017/11/14 | 3,240 | 3,240 | 3,185 | 3,195 | -45 | -1.4% | 67,300 |
| 2017/11/13 | 3,245 | 3,265 | 3,220 | 3,240 | -5 | -0.2% | 50,300 |
| 2017/11/10 | 3,310 | 3,310 | 3,230 | 3,245 | -65 | -2% | 73,800 |
| 2017/11/09 | 3,295 | 3,350 | 3,280 | 3,310 | +55 | +1.7% | 157,800 |
| 2017/11/08 | 3,280 | 3,285 | 3,235 | 3,255 | -25 | -0.8% | 72,000 |
| 2017/11/07 | 3,195 | 3,290 | 3,175 | 3,280 | +75 | +2.3% | 115,400 |
| 2017/11/06 | 3,265 | 3,265 | 3,205 | 3,205 | -65 | -2% | 70,800 |
| 2017/11/02 | 3,215 | 3,275 | 3,160 | 3,270 | +90 | +2.8% | 140,800 |
| 2017/11/01 | 3,215 | 3,215 | 3,170 | 3,180 | -35 | -1.1% | 87,100 |
| 2017/10/31 | 3,190 | 3,260 | 3,175 | 3,215 | +15 | +0.5% | 179,900 |
| 2017/10/30 | 3,185 | 3,220 | 3,150 | 3,200 | +15 | +0.5% | 166,300 |
| 2017/10/27 | 3,215 | 3,215 | 3,160 | 3,185 | +60 | +1.9% | 167,900 |
| 2017/10/26 | 3,095 | 3,145 | 3,080 | 3,125 | +30 | +1% | 99,000 |
| 2017/10/25 | 3,100 | 3,110 | 3,050 | 3,095 | +10 | +0.3% | 116,400 |
| 2017/10/24 | 3,120 | 3,130 | 3,070 | 3,085 | -15 | -0.5% | 90,500 |
| 2017/10/23 | 3,080 | 3,130 | 3,070 | 3,100 | +80 | +2.6% | 159,400 |
1801～
1850
件表示中 / 5738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 | 378,000円 | +11.2% | +10.3% | 1.59% | 19.47倍 | 4.63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 |
| 高島屋 | 114,700円 | +4.6% | +1.0% | 2.27% | 8.70倍 | 0.74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 |
| クスリのアオキ | 351,800円 | +11.0% | +27.4% | 0.40% | 19.67倍 | 2.40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 |
| クリレスＨＤ | 139,400円 | +5.5% | +14.9% | 0.65% | 50.58倍 | 7.30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 |
| 日ガス | 258,100円 | +2.0% | +7.6% | 3.99% | 20.10倍 | 4.17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
