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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,750 | 1,763 | 1,743 | 1,743 | -11 | -0.6% | 86,900 |
| 2022/06/14 | 1,750 | 1,772 | 1,734 | 1,754 | -12 | -0.7% | 125,500 |
| 2022/06/13 | 1,746 | 1,772 | 1,737 | 1,766 | +1 | +0.1% | 90,400 |
| 2022/06/10 | 1,772 | 1,776 | 1,756 | 1,765 | -10 | -0.6% | 97,400 |
| 2022/06/09 | 1,757 | 1,785 | 1,757 | 1,775 | +13 | +0.7% | 93,500 |
| 2022/06/08 | 1,762 | 1,785 | 1,750 | 1,762 | +1 | +0.1% | 133,700 |
| 2022/06/07 | 1,796 | 1,799 | 1,756 | 1,761 | +5 | +0.3% | 307,200 |
| 2022/06/06 | 1,753 | 1,764 | 1,729 | 1,756 | +28 | +1.6% | 262,600 |
| 2022/06/03 | 1,697 | 1,742 | 1,692 | 1,728 | +42 | +2.5% | 269,600 |
| 2022/06/02 | 1,671 | 1,699 | 1,664 | 1,686 | +30 | +1.8% | 217,000 |
| 2022/06/01 | 1,634 | 1,661 | 1,625 | 1,656 | +42 | +2.6% | 187,200 |
| 2022/05/31 | 1,589 | 1,625 | 1,584 | 1,614 | +44 | +2.8% | 192,700 |
| 2022/05/30 | 1,548 | 1,582 | 1,531 | 1,570 | +52 | +3.4% | 235,700 |
| 2022/05/27 | 1,525 | 1,526 | 1,508 | 1,518 | +9 | +0.6% | 77,100 |
| 2022/05/26 | 1,494 | 1,511 | 1,483 | 1,509 | +41 | +2.8% | 57,400 |
| 2022/05/25 | 1,485 | 1,491 | 1,462 | 1,468 | -20 | -1.3% | 106,600 |
| 2022/05/24 | 1,510 | 1,517 | 1,488 | 1,488 | -31 | -2% | 67,500 |
| 2022/05/23 | 1,506 | 1,523 | 1,499 | 1,519 | +8 | +0.5% | 67,000 |
| 2022/05/20 | 1,488 | 1,511 | 1,488 | 1,511 | +18 | +1.2% | 38,800 |
| 2022/05/19 | 1,482 | 1,505 | 1,458 | 1,493 | +5 | +0.3% | 74,100 |
| 2022/05/18 | 1,497 | 1,499 | 1,469 | 1,488 | -9 | -0.6% | 84,200 |
| 2022/05/17 | 1,500 | 1,500 | 1,468 | 1,497 | -3 | -0.2% | 83,600 |
| 2022/05/16 | 1,531 | 1,540 | 1,483 | 1,500 | -30 | -2% | 101,700 |
| 2022/05/13 | 1,478 | 1,530 | 1,465 | 1,530 | +42 | +2.8% | 96,300 |
| 2022/05/12 | 1,513 | 1,526 | 1,486 | 1,488 | -3 | -0.2% | 152,200 |
| 2022/05/11 | 1,481 | 1,497 | 1,479 | 1,491 | -13 | -0.9% | 98,500 |
| 2022/05/10 | 1,477 | 1,505 | 1,474 | 1,504 | +28 | +1.9% | 129,800 |
| 2022/05/09 | 1,488 | 1,498 | 1,468 | 1,476 | -3 | -0.2% | 105,400 |
| 2022/05/06 | 1,480 | 1,488 | 1,457 | 1,479 | +8 | +0.5% | 71,300 |
| 2022/05/02 | 1,441 | 1,471 | 1,435 | 1,471 | +27 | +1.9% | 102,900 |
| 2022/04/28 | 1,402 | 1,449 | 1,396 | 1,444 | +52 | +3.7% | 114,700 |
| 2022/04/27 | 1,369 | 1,396 | 1,364 | 1,392 | +6 | +0.4% | 102,300 |
| 2022/04/26 | 1,382 | 1,404 | 1,380 | 1,386 | +10 | +0.7% | 80,300 |
| 2022/04/25 | 1,362 | 1,385 | 1,356 | 1,376 | -13 | -0.9% | 106,600 |
| 2022/04/22 | 1,396 | 1,403 | 1,380 | 1,389 | -28 | -2% | 105,600 |
| 2022/04/21 | 1,428 | 1,428 | 1,404 | 1,417 | +19 | +1.4% | 144,200 |
| 2022/04/20 | 1,401 | 1,422 | 1,385 | 1,398 | -5 | -0.4% | 100,500 |
| 2022/04/19 | 1,410 | 1,425 | 1,392 | 1,403 | +9 | +0.6% | 115,100 |
| 2022/04/18 | 1,408 | 1,411 | 1,369 | 1,394 | -20 | -1.4% | 137,900 |
| 2022/04/15 | 1,461 | 1,470 | 1,414 | 1,414 | -47 | -3.2% | 96,400 |
| 2022/04/14 | 1,471 | 1,498 | 1,450 | 1,461 | -15 | -1% | 153,300 |
| 2022/04/13 | 1,484 | 1,529 | 1,463 | 1,476 | -69 | -4.5% | 345,600 |
| 2022/04/12 | 1,560 | 1,563 | 1,523 | 1,545 | -20 | -1.3% | 123,800 |
| 2022/04/11 | 1,550 | 1,565 | 1,537 | 1,565 | +26 | +1.7% | 114,800 |
| 2022/04/08 | 1,535 | 1,539 | 1,500 | 1,539 | +4 | +0.3% | 115,200 |
| 2022/04/07 | 1,538 | 1,545 | 1,508 | 1,535 | -20 | -1.3% | 82,200 |
| 2022/04/06 | 1,580 | 1,580 | 1,535 | 1,555 | -26 | -1.6% | 105,500 |
| 2022/04/05 | 1,551 | 1,592 | 1,542 | 1,581 | +58 | +3.8% | 111,500 |
| 2022/04/04 | 1,537 | 1,537 | 1,513 | 1,523 | +4 | +0.3% | 46,300 |
| 2022/04/01 | 1,532 | 1,532 | 1,501 | 1,519 | -33 | -2.1% | 67,800 |
601～
650
件表示中 / 5619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 | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84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 |
| ワークマン | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05倍 | 2.49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」「ワークマン女子」など展開 |
| ビックカメラ | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84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 |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
