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 |
---|---|---|---|---|---|---|---|
2017/07/18 | 3,180 | 3,405 | 3,170 | 3,370 | +200 | +6.3% | 186,600 |
2017/07/14 | 3,155 | 3,190 | 3,100 | 3,170 | +10 | +0.3% | 121,600 |
2017/07/13 | 3,230 | 3,230 | 3,120 | 3,160 | -10 | -0.3% | 168,700 |
2017/07/12 | 3,180 | 3,275 | 3,150 | 3,170 | +297 | +10.3% | 439,900 |
2017/07/11 | 2,845 | 2,876 | 2,811 | 2,873 | +32 | +1.1% | 87,900 |
2017/07/10 | 2,846 | 2,860 | 2,822 | 2,841 | -5 | -0.2% | 67,500 |
2017/07/07 | 2,866 | 2,887 | 2,841 | 2,846 | -57 | -2% | 62,800 |
2017/07/06 | 2,925 | 2,930 | 2,887 | 2,903 | -22 | -0.8% | 53,700 |
2017/07/05 | 2,900 | 2,931 | 2,874 | 2,925 | +33 | +1.1% | 89,500 |
2017/07/04 | 2,891 | 2,933 | 2,870 | 2,892 | +19 | +0.7% | 83,300 |
2017/07/03 | 2,919 | 2,919 | 2,870 | 2,873 | -46 | -1.6% | 47,100 |
2017/06/30 | 2,915 | 2,920 | 2,877 | 2,919 | -14 | -0.5% | 42,800 |
2017/06/29 | 2,913 | 2,935 | 2,895 | 2,933 | +40 | +1.4% | 36,000 |
2017/06/28 | 2,912 | 2,915 | 2,883 | 2,893 | -19 | -0.7% | 30,100 |
2017/06/27 | 2,904 | 2,925 | 2,899 | 2,912 | -9 | -0.3% | 36,500 |
2017/06/26 | 2,911 | 2,926 | 2,908 | 2,921 | -3 | -0.1% | 26,500 |
2017/06/23 | 2,951 | 2,952 | 2,912 | 2,924 | -12 | -0.4% | 33,700 |
2017/06/22 | 2,902 | 2,945 | 2,899 | 2,936 | +45 | +1.6% | 59,400 |
2017/06/21 | 2,902 | 2,910 | 2,887 | 2,891 | -11 | -0.4% | 34,400 |
2017/06/20 | 2,887 | 2,916 | 2,887 | 2,902 | +14 | +0.5% | 40,600 |
2017/06/19 | 2,920 | 2,920 | 2,883 | 2,888 | -7 | -0.2% | 31,400 |
2017/06/16 | 2,917 | 2,923 | 2,888 | 2,895 | -2 | -0.1% | 61,400 |
2017/06/15 | 2,872 | 2,907 | 2,862 | 2,897 | +39 | +1.4% | 75,900 |
2017/06/14 | 2,821 | 2,870 | 2,811 | 2,858 | +52 | +1.9% | 76,500 |
2017/06/13 | 2,824 | 2,829 | 2,802 | 2,806 | -9 | -0.3% | 28,300 |
2017/06/12 | 2,814 | 2,827 | 2,789 | 2,815 | -6 | -0.2% | 36,000 |
2017/06/09 | 2,825 | 2,837 | 2,812 | 2,821 | -4 | -0.1% | 51,000 |
2017/06/08 | 2,846 | 2,865 | 2,818 | 2,825 | -6 | -0.2% | 61,200 |
2017/06/07 | 2,803 | 2,855 | 2,778 | 2,831 | +28 | +1% | 89,700 |
2017/06/06 | 2,826 | 2,868 | 2,799 | 2,803 | -4 | -0.1% | 84,300 |
2017/06/05 | 2,790 | 2,829 | 2,771 | 2,807 | +5 | +0.2% | 38,200 |
2017/06/02 | 2,811 | 2,819 | 2,776 | 2,802 | +19 | +0.7% | 55,000 |
2017/06/01 | 2,767 | 2,796 | 2,754 | 2,783 | +45 | +1.6% | 107,000 |
2017/05/31 | 2,747 | 2,755 | 2,738 | 2,738 | -16 | -0.6% | 71,600 |
2017/05/30 | 2,751 | 2,776 | 2,734 | 2,754 | +1 | ±0% | 47,100 |
2017/05/29 | 2,780 | 2,798 | 2,742 | 2,753 | -27 | -1% | 55,600 |
2017/05/26 | 2,780 | 2,804 | 2,777 | 2,780 | -4 | -0.1% | 39,000 |
2017/05/25 | 2,810 | 2,818 | 2,756 | 2,784 | -49 | -1.7% | 73,500 |
2017/05/24 | 2,836 | 2,873 | 2,824 | 2,833 | +7 | +0.2% | 79,200 |
2017/05/23 | 2,834 | 2,842 | 2,808 | 2,826 | -1 | ±0% | 107,800 |
2017/05/22 | 2,822 | 2,840 | 2,806 | 2,827 | -25 | -0.9% | 47,900 |
2017/05/19 | 2,855 | 2,878 | 2,835 | 2,852 | +12 | +0.4% | 163,200 |
2017/05/18 | 2,803 | 2,859 | 2,803 | 2,840 | -9 | -0.3% | 89,000 |
2017/05/17 | 2,867 | 2,867 | 2,841 | 2,849 | -40 | -1.4% | 70,400 |
2017/05/16 | 2,897 | 2,915 | 2,877 | 2,889 | -11 | -0.4% | 76,100 |
2017/05/15 | 2,916 | 2,923 | 2,886 | 2,900 | -36 | -1.2% | 64,900 |
2017/05/12 | 2,908 | 2,953 | 2,893 | 2,936 | -1 | ±0% | 87,300 |
2017/05/11 | 2,983 | 2,983 | 2,894 | 2,937 | -43 | -1.4% | 136,700 |
2017/05/10 | 2,995 | 3,020 | 2,964 | 2,980 | +21 | +0.7% | 67,800 |
2017/05/09 | 2,972 | 3,025 | 2,946 | 2,959 | -30 | -1% | 92,000 |
1951~
2000
件表示中 / 5773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 | 438,000円 | +11.2% | +10.3% | 1.37% | 22.57倍 | 5.36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 |
ヤマダHD | 45,700円 | +4.2% | +7.2% | 3.72% | 11.39倍 | 0.49倍 |
|
傘下に家電量販首位ヤマダデンキ。M&Aで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
クスリのアオキ | 390,900円 | +11.7% | -17.5% | 0.41% | 25.36倍 | 2.70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 |
ヤオコー | 957,700円 | +4.8% | +1.3% | 1.31% | 19.02倍 | 2.15倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。9月29日上場廃止、持株新会社が上場へ |
トリドールHD | 424,100円 | +5.1% | +126.9% | 0.26% | 67.61倍 | 4.26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 |
市場注目の銘柄
チャート関連のコラム