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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 1,670 | 1,778 | 1,659 | 1,729 | +103 | +6.3% | 1,295,500 |
| 2024/07/17 | 1,631 | 1,639 | 1,613 | 1,626 | -8 | -0.5% | 424,800 |
| 2024/07/16 | 1,700 | 1,704 | 1,633 | 1,634 | -63 | -3.7% | 569,300 |
| 2024/07/12 | 1,680 | 1,723 | 1,668 | 1,697 | +34 | +2% | 563,400 |
| 2024/07/11 | 1,610 | 1,671 | 1,597 | 1,663 | +53 | +3.3% | 527,900 |
| 2024/07/10 | 1,645 | 1,645 | 1,599 | 1,610 | -19 | -1.2% | 569,300 |
| 2024/07/09 | 1,634 | 1,647 | 1,618 | 1,629 | +5 | +0.3% | 620,200 |
| 2024/07/08 | 1,672 | 1,672 | 1,614 | 1,624 | -40 | -2.4% | 629,600 |
| 2024/07/05 | 1,701 | 1,701 | 1,653 | 1,664 | -40 | -2.3% | 535,200 |
| 2024/07/04 | 1,717 | 1,725 | 1,699 | 1,704 | -16 | -0.9% | 340,300 |
| 2024/07/03 | 1,705 | 1,733 | 1,701 | 1,720 | -2 | -0.1% | 275,400 |
| 2024/07/02 | 1,732 | 1,747 | 1,681 | 1,722 | -12 | -0.7% | 699,400 |
| 2024/07/01 | 1,803 | 1,805 | 1,734 | 1,734 | -79 | -4.4% | 498,500 |
| 2024/06/28 | 1,830 | 1,830 | 1,806 | 1,813 | -18 | -1% | 140,200 |
| 2024/06/27 | 1,834 | 1,847 | 1,826 | 1,831 | +7 | +0.4% | 198,500 |
| 2024/06/26 | 1,815 | 1,845 | 1,815 | 1,824 | -5 | -0.3% | 168,300 |
| 2024/06/25 | 1,807 | 1,843 | 1,806 | 1,829 | +39 | +2.2% | 174,600 |
| 2024/06/24 | 1,786 | 1,795 | 1,777 | 1,790 | +10 | +0.6% | 164,300 |
| 2024/06/21 | 1,787 | 1,807 | 1,777 | 1,780 | -6 | -0.3% | 194,800 |
| 2024/06/20 | 1,768 | 1,796 | 1,768 | 1,786 | +18 | +1% | 153,300 |
| 2024/06/19 | 1,763 | 1,780 | 1,757 | 1,768 | +4 | +0.2% | 166,300 |
| 2024/06/18 | 1,792 | 1,794 | 1,750 | 1,764 | -18 | -1% | 178,700 |
| 2024/06/17 | 1,774 | 1,788 | 1,750 | 1,782 | +7 | +0.4% | 281,500 |
| 2024/06/14 | 1,740 | 1,784 | 1,725 | 1,775 | +25 | +1.4% | 287,500 |
| 2024/06/13 | 1,778 | 1,789 | 1,747 | 1,750 | -9 | -0.5% | 235,400 |
| 2024/06/12 | 1,807 | 1,816 | 1,753 | 1,759 | -61 | -3.4% | 479,900 |
| 2024/06/11 | 1,845 | 1,847 | 1,811 | 1,820 | -23 | -1.2% | 201,100 |
| 2024/06/10 | 1,822 | 1,844 | 1,817 | 1,843 | +8 | +0.4% | 158,500 |
| 2024/06/07 | 1,811 | 1,835 | 1,810 | 1,835 | +19 | +1% | 163,000 |
| 2024/06/06 | 1,836 | 1,849 | 1,804 | 1,816 | -15 | -0.8% | 190,000 |
| 2024/06/05 | 1,799 | 1,846 | 1,793 | 1,831 | +43 | +2.4% | 299,700 |
| 2024/06/04 | 1,787 | 1,790 | 1,756 | 1,788 | +3 | +0.2% | 480,000 |
| 2024/06/03 | 1,814 | 1,822 | 1,785 | 1,785 | -29 | -1.6% | 248,000 |
| 2024/05/31 | 1,794 | 1,815 | 1,786 | 1,814 | +36 | +2% | 421,900 |
| 2024/05/30 | 1,760 | 1,792 | 1,738 | 1,778 | +5 | +0.3% | 233,000 |
| 2024/05/29 | 1,797 | 1,803 | 1,768 | 1,773 | -24 | -1.3% | 252,100 |
| 2024/05/28 | 1,842 | 1,850 | 1,797 | 1,797 | -45 | -2.4% | 244,400 |
| 2024/05/27 | 1,826 | 1,853 | 1,819 | 1,842 | +36 | +2% | 264,600 |
| 2024/05/24 | 1,808 | 1,818 | 1,792 | 1,806 | -12 | -0.7% | 525,500 |
| 2024/05/23 | 1,830 | 1,840 | 1,809 | 1,818 | -16 | -0.9% | 322,000 |
| 2024/05/22 | 1,861 | 1,871 | 1,828 | 1,834 | -25 | -1.3% | 309,400 |
| 2024/05/21 | 1,860 | 1,878 | 1,852 | 1,859 | -7 | -0.4% | 251,600 |
| 2024/05/20 | 1,891 | 1,897 | 1,852 | 1,866 | -24 | -1.3% | 222,300 |
| 2024/05/17 | 1,851 | 1,901 | 1,851 | 1,890 | +18 | +1% | 352,400 |
| 2024/05/16 | 1,895 | 1,899 | 1,833 | 1,872 | +14 | +0.8% | 384,600 |
| 2024/05/15 | 1,855 | 1,867 | 1,846 | 1,858 | -16 | -0.9% | 267,100 |
| 2024/05/14 | 1,845 | 1,881 | 1,845 | 1,874 | +57 | +3.1% | 339,500 |
| 2024/05/13 | 1,822 | 1,833 | 1,802 | 1,817 | -13 | -0.7% | 364,900 |
| 2024/05/10 | 1,829 | 1,839 | 1,812 | 1,830 | +17 | +0.9% | 438,800 |
| 2024/05/09 | 1,841 | 1,848 | 1,803 | 1,813 | -38 | -2.1% | 367,100 |
201～
250
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
