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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 2,244 | 2,280 | 2,221 | 2,271 | +47 | +2.1% | 214,500 |
| 2022/07/28 | 2,235 | 2,251 | 2,202 | 2,224 | +7 | +0.3% | 264,400 |
| 2022/07/27 | 2,264 | 2,271 | 2,209 | 2,217 | -56 | -2.5% | 238,600 |
| 2022/07/26 | 2,262 | 2,289 | 2,256 | 2,273 | +6 | +0.3% | 273,500 |
| 2022/07/25 | 2,232 | 2,273 | 2,226 | 2,267 | +46 | +2.1% | 245,900 |
| 2022/07/22 | 2,208 | 2,236 | 2,195 | 2,221 | +22 | +1% | 249,500 |
| 2022/07/21 | 2,182 | 2,205 | 2,172 | 2,199 | +12 | +0.5% | 136,500 |
| 2022/07/20 | 2,150 | 2,189 | 2,138 | 2,187 | +44 | +2.1% | 301,200 |
| 2022/07/19 | 2,170 | 2,170 | 2,117 | 2,143 | -24 | -1.1% | 391,400 |
| 2022/07/15 | 2,181 | 2,233 | 2,166 | 2,167 | -4 | -0.2% | 702,500 |
| 2022/07/14 | 2,068 | 2,181 | 2,067 | 2,171 | +122 | +6% | 1,347,500 |
| 2022/07/13 | 2,082 | 2,093 | 1,982 | 2,049 | +297 | +17% | 1,755,300 |
| 2022/07/12 | 1,750 | 1,752 | 1,729 | 1,752 | -11 | -0.6% | 157,900 |
| 2022/07/11 | 1,742 | 1,797 | 1,734 | 1,763 | +61 | +3.6% | 133,800 |
| 2022/07/08 | 1,659 | 1,717 | 1,655 | 1,702 | +58 | +3.5% | 217,900 |
| 2022/07/07 | 1,701 | 1,708 | 1,601 | 1,644 | -41 | -2.4% | 204,700 |
| 2022/07/06 | 1,724 | 1,741 | 1,663 | 1,685 | -51 | -2.9% | 163,000 |
| 2022/07/05 | 1,721 | 1,741 | 1,699 | 1,736 | +8 | +0.5% | 148,100 |
| 2022/07/04 | 1,776 | 1,785 | 1,723 | 1,728 | -26 | -1.5% | 89,500 |
| 2022/07/01 | 1,793 | 1,793 | 1,740 | 1,754 | -45 | -2.5% | 118,400 |
| 2022/06/30 | 1,805 | 1,825 | 1,786 | 1,799 | -4 | -0.2% | 132,100 |
| 2022/06/29 | 1,759 | 1,803 | 1,745 | 1,803 | +28 | +1.6% | 190,000 |
| 2022/06/28 | 1,758 | 1,781 | 1,752 | 1,775 | +12 | +0.7% | 67,800 |
| 2022/06/27 | 1,760 | 1,778 | 1,751 | 1,763 | +14 | +0.8% | 67,000 |
| 2022/06/24 | 1,752 | 1,758 | 1,732 | 1,749 | +5 | +0.3% | 91,800 |
| 2022/06/23 | 1,711 | 1,753 | 1,704 | 1,744 | +26 | +1.5% | 75,400 |
| 2022/06/22 | 1,708 | 1,734 | 1,707 | 1,718 | -16 | -0.9% | 76,800 |
| 2022/06/21 | 1,709 | 1,747 | 1,709 | 1,734 | +35 | +2.1% | 101,900 |
| 2022/06/20 | 1,711 | 1,717 | 1,680 | 1,699 | -18 | -1% | 129,700 |
| 2022/06/17 | 1,711 | 1,728 | 1,701 | 1,717 | -42 | -2.4% | 133,500 |
| 2022/06/16 | 1,759 | 1,777 | 1,736 | 1,759 | +16 | +0.9% | 106,800 |
| 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 |
751～
800
件表示中 / 5800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 | 525,000円 | +11.2% | +10.3% | 1.14% | 27.06倍 | 6.43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 | 1,148,000円 | +31.7% | - | 2.33% | 22.55倍 | 1.99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 | 261,800円 | - | - | - | - | 2.19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 | 516,000円 | +5.1% | +126.9% | 0.21% | 82.34倍 | 5.19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 | 557,000円 | +7.5% | +7.5% | 1.31% | 25.11倍 | 3.36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
