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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,025 | 3,045 | 2,999 | 3,020 | -25 | -0.8% | 185,800 |
| 2025/03/31 | 3,120 | 3,125 | 3,025 | 3,045 | -100 | -3.2% | 258,900 |
| 2025/03/28 | 3,140 | 3,190 | 3,125 | 3,145 | -15 | -0.5% | 154,900 |
| 2025/03/27 | 3,140 | 3,225 | 3,125 | 3,160 | +5 | +0.2% | 301,800 |
| 2025/03/26 | 3,120 | 3,155 | 3,085 | 3,155 | +20 | +0.6% | 307,500 |
| 2025/03/25 | 3,165 | 3,170 | 3,115 | 3,135 | -5 | -0.2% | 191,200 |
| 2025/03/24 | 3,145 | 3,160 | 3,095 | 3,140 | -45 | -1.4% | 182,800 |
| 2025/03/21 | 3,185 | 3,210 | 3,170 | 3,185 | ±0 | ±0% | 161,300 |
| 2025/03/19 | 3,110 | 3,185 | 3,110 | 3,185 | +45 | +1.4% | 291,600 |
| 2025/03/18 | 3,290 | 3,300 | 3,140 | 3,140 | -160 | -4.8% | 351,400 |
| 2025/03/17 | 3,310 | 3,310 | 3,220 | 3,300 | ±0 | ±0% | 171,800 |
| 2025/03/14 | 3,295 | 3,330 | 3,280 | 3,300 | -35 | -1% | 153,000 |
| 2025/03/13 | 3,335 | 3,355 | 3,280 | 3,335 | +25 | +0.8% | 252,400 |
| 2025/03/12 | 3,165 | 3,315 | 3,150 | 3,310 | +215 | +6.9% | 371,100 |
| 2025/03/11 | 3,165 | 3,175 | 3,065 | 3,095 | -140 | -4.3% | 485,400 |
| 2025/03/10 | 3,275 | 3,295 | 3,190 | 3,235 | +30 | +0.9% | 210,800 |
| 2025/03/07 | 3,270 | 3,295 | 3,195 | 3,205 | -100 | -3% | 345,500 |
| 2025/03/06 | 3,315 | 3,325 | 3,270 | 3,305 | +60 | +1.8% | 195,200 |
| 2025/03/05 | 3,225 | 3,280 | 3,220 | 3,245 | +10 | +0.3% | 264,600 |
| 2025/03/04 | 3,170 | 3,250 | 3,165 | 3,235 | +90 | +2.9% | 332,200 |
| 2025/03/03 | 3,090 | 3,195 | 3,070 | 3,145 | +55 | +1.8% | 307,000 |
| 2025/02/28 | 3,080 | 3,125 | 3,065 | 3,090 | +10 | +0.3% | 288,500 |
| 2025/02/27 | 3,050 | 3,140 | 3,025 | 3,080 | -5 | -0.2% | 344,500 |
| 2025/02/26 | 3,115 | 3,145 | 3,075 | 3,085 | -20 | -0.6% | 517,800 |
| 2025/02/25 | 3,220 | 3,235 | 3,070 | 3,105 | -115 | -3.6% | 520,100 |
| 2025/02/21 | 3,180 | 3,245 | 3,175 | 3,220 | -10 | -0.3% | 364,300 |
| 2025/02/20 | 3,225 | 3,240 | 3,175 | 3,230 | +10 | +0.3% | 280,300 |
| 2025/02/19 | 3,240 | 3,240 | 3,175 | 3,220 | -35 | -1.1% | 211,200 |
| 2025/02/18 | 3,340 | 3,340 | 3,240 | 3,255 | -55 | -1.7% | 182,600 |
| 2025/02/17 | 3,350 | 3,380 | 3,285 | 3,310 | +15 | +0.5% | 270,100 |
| 2025/02/14 | 3,310 | 3,340 | 3,290 | 3,295 | -25 | -0.8% | 153,800 |
| 2025/02/13 | 3,295 | 3,320 | 3,275 | 3,320 | +40 | +1.2% | 211,100 |
| 2025/02/12 | 3,325 | 3,335 | 3,230 | 3,280 | -55 | -1.6% | 246,700 |
| 2025/02/10 | 3,290 | 3,360 | 3,290 | 3,335 | +20 | +0.6% | 208,500 |
| 2025/02/07 | 3,405 | 3,420 | 3,310 | 3,315 | -80 | -2.4% | 232,300 |
| 2025/02/06 | 3,335 | 3,405 | 3,335 | 3,395 | +80 | +2.4% | 257,800 |
| 2025/02/05 | 3,300 | 3,345 | 3,270 | 3,315 | +30 | +0.9% | 212,300 |
| 2025/02/04 | 3,400 | 3,440 | 3,265 | 3,285 | -105 | -3.1% | 302,700 |
| 2025/02/03 | 3,405 | 3,410 | 3,340 | 3,390 | -50 | -1.5% | 218,500 |
| 2025/01/31 | 3,510 | 3,510 | 3,430 | 3,440 | -75 | -2.1% | 237,800 |
| 2025/01/30 | 3,455 | 3,535 | 3,450 | 3,515 | +70 | +2% | 230,100 |
| 2025/01/29 | 3,515 | 3,515 | 3,435 | 3,445 | -50 | -1.4% | 326,200 |
| 2025/01/28 | 3,520 | 3,670 | 3,470 | 3,495 | +85 | +2.5% | 474,200 |
| 2025/01/27 | 3,530 | 3,535 | 3,390 | 3,410 | -85 | -2.4% | 502,400 |
| 2025/01/24 | 3,490 | 3,500 | 3,435 | 3,495 | +75 | +2.2% | 430,900 |
| 2025/01/23 | 3,330 | 3,440 | 3,310 | 3,420 | +140 | +4.3% | 441,000 |
| 2025/01/22 | 3,300 | 3,305 | 3,220 | 3,280 | +5 | +0.2% | 236,900 |
| 2025/01/21 | 3,140 | 3,295 | 3,130 | 3,275 | +80 | +2.5% | 290,600 |
| 2025/01/20 | 3,180 | 3,250 | 3,155 | 3,195 | -25 | -0.8% | 360,600 |
| 2025/01/17 | 3,120 | 3,245 | 3,115 | 3,220 | +60 | +1.9% | 555,000 |
1～
50
件表示中 / 5703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 | 315,000円 | +8.7% | +23.5% | 1.90% | 18.45倍 | 4.10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 |
| ビックカメラ | 151,800円 | +3.2% | +6.5% | 2.37% | 17.09倍 | 1.71倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| Ｈ２Ｏリテイル | 211,300円 | +3.7% | +14.8% | 1.89% | 8.47倍 | 0.88倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| トライアル | 221,200円 | +12.6% | +20.3% | 0.72% | 19.66倍 | 2.25倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| クリレスＨＤ | 127,200円 | +7.0% | +31.2% | 0.63% | 43.87倍 | 7.02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 |
市場注目の銘柄
チャート関連のコラム
