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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 2,488 | 2,499 | 2,452 | 2,459 | -79 | -3.1% | 588,900 |
| 2024/09/30 | 2,591 | 2,605 | 2,488 | 2,538 | +147 | +6.1% | 934,000 |
| 2024/09/27 | 2,407 | 2,443 | 2,355 | 2,391 | -66 | -2.7% | 880,900 |
| 2024/09/26 | 2,393 | 2,475 | 2,387 | 2,457 | +25 | +1% | 705,600 |
| 2024/09/25 | 2,406 | 2,444 | 2,397 | 2,432 | +41 | +1.7% | 347,100 |
| 2024/09/24 | 2,420 | 2,424 | 2,383 | 2,391 | -43 | -1.8% | 392,600 |
| 2024/09/20 | 2,412 | 2,434 | 2,342 | 2,434 | +19 | +0.8% | 504,100 |
| 2024/09/19 | 2,407 | 2,455 | 2,374 | 2,415 | +2 | +0.1% | 562,200 |
| 2024/09/18 | 2,442 | 2,472 | 2,404 | 2,413 | -29 | -1.2% | 252,900 |
| 2024/09/17 | 2,430 | 2,460 | 2,414 | 2,442 | +38 | +1.6% | 403,200 |
| 2024/09/13 | 2,463 | 2,493 | 2,404 | 2,404 | -29 | -1.2% | 532,800 |
| 2024/09/12 | 2,365 | 2,448 | 2,343 | 2,433 | +85 | +3.6% | 564,100 |
| 2024/09/11 | 2,404 | 2,416 | 2,327 | 2,348 | -63 | -2.6% | 464,000 |
| 2024/09/10 | 2,390 | 2,411 | 2,364 | 2,411 | +25 | +1% | 257,000 |
| 2024/09/09 | 2,376 | 2,410 | 2,340 | 2,386 | +12 | +0.5% | 532,800 |
| 2024/09/06 | 2,407 | 2,446 | 2,358 | 2,374 | -6 | -0.3% | 328,400 |
| 2024/09/05 | 2,382 | 2,482 | 2,369 | 2,380 | +20 | +0.8% | 643,000 |
| 2024/09/04 | 2,357 | 2,424 | 2,351 | 2,360 | +2 | +0.1% | 405,200 |
| 2024/09/03 | 2,300 | 2,358 | 2,293 | 2,358 | +49 | +2.1% | 255,900 |
| 2024/09/02 | 2,337 | 2,337 | 2,291 | 2,309 | -55 | -2.3% | 334,600 |
| 2024/08/30 | 2,382 | 2,391 | 2,310 | 2,364 | -33 | -1.4% | 762,900 |
| 2024/08/29 | 2,365 | 2,404 | 2,341 | 2,397 | +11 | +0.5% | 635,600 |
| 2024/08/28 | 2,365 | 2,419 | 2,351 | 2,386 | -39 | -1.6% | 462,000 |
| 2024/08/27 | 2,393 | 2,487 | 2,388 | 2,425 | +64 | +2.7% | 873,100 |
| 2024/08/26 | 2,343 | 2,409 | 2,332 | 2,361 | +109 | +4.8% | 914,600 |
| 2024/08/23 | 2,244 | 2,289 | 2,241 | 2,252 | -10 | -0.4% | 453,300 |
| 2024/08/22 | 2,225 | 2,267 | 2,221 | 2,262 | +70 | +3.2% | 428,900 |
| 2024/08/21 | 2,207 | 2,224 | 2,163 | 2,192 | -4 | -0.2% | 394,000 |
| 2024/08/20 | 2,112 | 2,207 | 2,106 | 2,196 | +47 | +2.2% | 589,400 |
| 2024/08/19 | 2,111 | 2,163 | 2,102 | 2,149 | +81 | +3.9% | 533,300 |
| 2024/08/16 | 2,049 | 2,077 | 2,015 | 2,068 | -4 | -0.2% | 451,200 |
| 2024/08/15 | 2,047 | 2,073 | 2,028 | 2,072 | +37 | +1.8% | 397,900 |
| 2024/08/14 | 2,087 | 2,102 | 1,998 | 2,035 | -22 | -1.1% | 678,400 |
| 2024/08/13 | 2,106 | 2,110 | 2,025 | 2,057 | -49 | -2.3% | 894,900 |
| 2024/08/09 | 2,093 | 2,148 | 2,055 | 2,106 | ±0 | ±0% | 551,400 |
| 2024/08/08 | 2,016 | 2,131 | 2,016 | 2,106 | +79 | +3.9% | 524,300 |
| 2024/08/07 | 2,036 | 2,110 | 2,025 | 2,027 | -36 | -1.7% | 696,300 |
| 2024/08/06 | 2,082 | 2,114 | 2,016 | 2,063 | +124 | +6.4% | 1,024,500 |
| 2024/08/05 | 2,000 | 2,081 | 1,910 | 1,939 | -80 | -4% | 2,029,500 |
| 2024/08/02 | 2,064 | 2,110 | 1,987 | 2,019 | -95 | -4.5% | 1,291,100 |
| 2024/08/01 | 2,061 | 2,133 | 2,060 | 2,114 | +84 | +4.1% | 2,234,600 |
| 2024/07/31 | 1,951 | 2,031 | 1,859 | 2,030 | +105 | +5.5% | 2,183,500 |
| 2024/07/30 | 1,729 | 1,959 | 1,705 | 1,925 | +182 | +10.4% | 2,433,000 |
| 2024/07/29 | 1,700 | 1,746 | 1,692 | 1,743 | +60 | +3.6% | 339,100 |
| 2024/07/26 | 1,738 | 1,742 | 1,683 | 1,683 | -57 | -3.3% | 413,000 |
| 2024/07/25 | 1,717 | 1,762 | 1,707 | 1,740 | +19 | +1.1% | 603,400 |
| 2024/07/24 | 1,713 | 1,751 | 1,695 | 1,721 | +6 | +0.3% | 595,100 |
| 2024/07/23 | 1,685 | 1,729 | 1,685 | 1,715 | +38 | +2.3% | 285,000 |
| 2024/07/22 | 1,688 | 1,710 | 1,663 | 1,677 | -10 | -0.6% | 279,800 |
| 2024/07/19 | 1,698 | 1,706 | 1,671 | 1,687 | -42 | -2.4% | 451,500 |
151～
200
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
