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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,420 | 5,450 | 5,320 | 5,350 | -60 | -1.1% | 308,400 |
| 2025/08/18 | 5,340 | 5,410 | 5,330 | 5,410 | +20 | +0.4% | 336,200 |
| 2025/08/15 | 5,300 | 5,390 | 5,210 | 5,390 | -10 | -0.2% | 501,000 |
| 2025/08/14 | 5,460 | 5,490 | 5,340 | 5,400 | -50 | -0.9% | 392,100 |
| 2025/08/13 | 5,430 | 5,450 | 5,260 | 5,450 | +40 | +0.7% | 454,000 |
| 2025/08/12 | 5,500 | 5,510 | 5,340 | 5,410 | +10 | +0.2% | 407,500 |
| 2025/08/08 | 5,400 | 5,440 | 5,340 | 5,400 | +50 | +0.9% | 295,900 |
| 2025/08/07 | 5,290 | 5,390 | 5,280 | 5,350 | +90 | +1.7% | 428,000 |
| 2025/08/06 | 5,100 | 5,270 | 5,060 | 5,260 | +160 | +3.1% | 435,500 |
| 2025/08/05 | 5,200 | 5,290 | 5,100 | 5,100 | -40 | -0.8% | 601,500 |
| 2025/08/04 | 5,250 | 5,290 | 5,140 | 5,140 | -10 | -0.2% | 624,100 |
| 2025/08/01 | 5,100 | 5,160 | 5,050 | 5,150 | +110 | +2.2% | 451,000 |
| 2025/07/31 | 4,985 | 5,060 | 4,925 | 5,040 | +115 | +2.3% | 484,900 |
| 2025/07/30 | 4,955 | 4,965 | 4,870 | 4,925 | +40 | +0.8% | 557,800 |
| 2025/07/29 | 4,780 | 4,890 | 4,750 | 4,885 | +110 | +2.3% | 609,800 |
| 2025/07/28 | 5,000 | 5,020 | 4,750 | 4,775 | -205 | -4.1% | 704,800 |
| 2025/07/25 | 4,830 | 5,020 | 4,815 | 4,980 | +110 | +2.3% | 745,400 |
| 2025/07/24 | 4,900 | 4,940 | 4,780 | 4,870 | -30 | -0.6% | 769,800 |
| 2025/07/23 | 4,800 | 4,965 | 4,795 | 4,900 | +140 | +2.9% | 1,255,600 |
| 2025/07/22 | 4,565 | 4,790 | 4,535 | 4,760 | +200 | +4.4% | 1,098,400 |
| 2025/07/18 | 4,430 | 4,580 | 4,420 | 4,560 | +195 | +4.5% | 820,200 |
| 2025/07/17 | 4,395 | 4,430 | 4,340 | 4,365 | +10 | +0.2% | 398,000 |
| 2025/07/16 | 4,370 | 4,385 | 4,280 | 4,355 | -10 | -0.2% | 453,200 |
| 2025/07/15 | 4,425 | 4,505 | 4,365 | 4,365 | +5 | +0.1% | 810,400 |
| 2025/07/14 | 4,425 | 4,460 | 4,325 | 4,360 | -20 | -0.5% | 808,400 |
| 2025/07/11 | 4,195 | 4,485 | 4,185 | 4,380 | +200 | +4.8% | 1,511,100 |
| 2025/07/10 | 4,150 | 4,185 | 3,920 | 4,180 | +100 | +2.5% | 1,355,000 |
| 2025/07/09 | 4,090 | 4,165 | 3,950 | 4,080 | +475 | +13.2% | 3,362,800 |
| 2025/07/08 | 3,605 | 3,645 | 3,585 | 3,605 | -5 | -0.1% | 451,200 |
| 2025/07/07 | 3,570 | 3,610 | 3,550 | 3,610 | +30 | +0.8% | 473,600 |
| 2025/07/04 | 3,580 | 3,635 | 3,545 | 3,580 | -20 | -0.6% | 332,100 |
| 2025/07/03 | 3,610 | 3,620 | 3,515 | 3,600 | -45 | -1.2% | 590,500 |
| 2025/07/02 | 3,550 | 3,705 | 3,535 | 3,645 | +55 | +1.5% | 559,700 |
| 2025/07/01 | 3,610 | 3,650 | 3,545 | 3,590 | -15 | -0.4% | 334,600 |
| 2025/06/30 | 3,620 | 3,705 | 3,585 | 3,605 | +30 | +0.8% | 472,000 |
| 2025/06/27 | 3,550 | 3,580 | 3,540 | 3,575 | +20 | +0.6% | 358,500 |
| 2025/06/26 | 3,500 | 3,575 | 3,475 | 3,555 | +30 | +0.9% | 406,000 |
| 2025/06/25 | 3,600 | 3,600 | 3,495 | 3,525 | -100 | -2.8% | 571,400 |
| 2025/06/24 | 3,655 | 3,720 | 3,610 | 3,625 | +35 | +1% | 347,000 |
| 2025/06/23 | 3,600 | 3,635 | 3,555 | 3,590 | -70 | -1.9% | 317,300 |
| 2025/06/20 | 3,715 | 3,725 | 3,645 | 3,660 | -70 | -1.9% | 579,400 |
| 2025/06/19 | 3,640 | 3,730 | 3,610 | 3,730 | +125 | +3.5% | 470,200 |
| 2025/06/18 | 3,565 | 3,665 | 3,565 | 3,605 | +60 | +1.7% | 416,600 |
| 2025/06/17 | 3,605 | 3,635 | 3,520 | 3,545 | -30 | -0.8% | 428,700 |
| 2025/06/16 | 3,615 | 3,625 | 3,525 | 3,575 | -55 | -1.5% | 413,800 |
| 2025/06/13 | 3,770 | 3,775 | 3,610 | 3,630 | -95 | -2.6% | 400,200 |
| 2025/06/12 | 3,690 | 3,750 | 3,655 | 3,725 | +65 | +1.8% | 541,100 |
| 2025/06/11 | 3,615 | 3,660 | 3,580 | 3,660 | +50 | +1.4% | 415,800 |
| 2025/06/10 | 3,670 | 3,680 | 3,610 | 3,610 | -85 | -2.3% | 446,900 |
| 2025/06/09 | 3,685 | 3,755 | 3,620 | 3,695 | +10 | +0.3% | 454,400 |
1～
50
件表示中 / 5798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 | 535,000円 | +11.2% | +10.3% | 1.12% | 27.57倍 | 6.55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 |
| ツルハＨＤ | 1,145,500円 | +31.7% | - | 2.33% | 22.50倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 260,900円 | - | - | - | - | 2.18倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| トリドールＨＤ | 532,300円 | +5.1% | +126.9% | 0.21% | 84.94倍 | 5.35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 |
| ワークマン | 562,000円 | +7.5% | +7.5% | 1.30% | 25.34倍 | 3.39倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
