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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,730 | 1,759 | 1,717 | 1,741 | +1 | +0.1% | 108,400 |
| 2021/07/29 | 1,773 | 1,781 | 1,737 | 1,740 | -7 | -0.4% | 96,900 |
| 2021/07/28 | 1,770 | 1,772 | 1,738 | 1,747 | -31 | -1.7% | 142,300 |
| 2021/07/27 | 1,802 | 1,802 | 1,752 | 1,778 | -21 | -1.2% | 130,500 |
| 2021/07/26 | 1,833 | 1,833 | 1,787 | 1,799 | -9 | -0.5% | 140,300 |
| 2021/07/21 | 1,784 | 1,824 | 1,780 | 1,808 | +64 | +3.7% | 129,500 |
| 2021/07/20 | 1,775 | 1,780 | 1,737 | 1,744 | -39 | -2.2% | 109,900 |
| 2021/07/19 | 1,845 | 1,845 | 1,772 | 1,783 | -12 | -0.7% | 164,300 |
| 2021/07/16 | 1,797 | 1,826 | 1,776 | 1,795 | +9 | +0.5% | 99,800 |
| 2021/07/15 | 1,855 | 1,855 | 1,783 | 1,786 | -75 | -4% | 170,700 |
| 2021/07/14 | 1,799 | 1,923 | 1,793 | 1,861 | +132 | +7.6% | 493,900 |
| 2021/07/13 | 1,718 | 1,734 | 1,710 | 1,729 | +25 | +1.5% | 89,300 |
| 2021/07/12 | 1,703 | 1,731 | 1,695 | 1,704 | +33 | +2% | 118,400 |
| 2021/07/09 | 1,680 | 1,681 | 1,633 | 1,671 | -30 | -1.8% | 149,200 |
| 2021/07/08 | 1,736 | 1,738 | 1,701 | 1,701 | -34 | -2% | 77,800 |
| 2021/07/07 | 1,719 | 1,771 | 1,719 | 1,735 | +1 | +0.1% | 135,400 |
| 2021/07/06 | 1,736 | 1,747 | 1,718 | 1,734 | +4 | +0.2% | 91,700 |
| 2021/07/05 | 1,714 | 1,733 | 1,707 | 1,730 | +16 | +0.9% | 137,900 |
| 2021/07/02 | 1,720 | 1,737 | 1,711 | 1,714 | +5 | +0.3% | 112,800 |
| 2021/07/01 | 1,731 | 1,738 | 1,704 | 1,709 | -17 | -1% | 58,700 |
| 2021/06/30 | 1,763 | 1,771 | 1,723 | 1,726 | -25 | -1.4% | 91,800 |
| 2021/06/29 | 1,735 | 1,752 | 1,722 | 1,751 | +11 | +0.6% | 95,400 |
| 2021/06/28 | 1,736 | 1,753 | 1,728 | 1,740 | +23 | +1.3% | 83,100 |
| 2021/06/25 | 1,744 | 1,754 | 1,717 | 1,717 | -5 | -0.3% | 92,500 |
| 2021/06/24 | 1,703 | 1,733 | 1,697 | 1,722 | +9 | +0.5% | 61,200 |
| 2021/06/23 | 1,712 | 1,739 | 1,711 | 1,713 | -2 | -0.1% | 79,400 |
| 2021/06/22 | 1,716 | 1,737 | 1,696 | 1,715 | +53 | +3.2% | 170,900 |
| 2021/06/21 | 1,650 | 1,680 | 1,641 | 1,662 | -25 | -1.5% | 92,300 |
| 2021/06/18 | 1,703 | 1,736 | 1,687 | 1,687 | -15 | -0.9% | 122,700 |
| 2021/06/17 | 1,685 | 1,709 | 1,682 | 1,702 | +17 | +1% | 131,900 |
| 2021/06/16 | 1,668 | 1,706 | 1,663 | 1,685 | +15 | +0.9% | 53,400 |
| 2021/06/15 | 1,715 | 1,715 | 1,667 | 1,670 | -20 | -1.2% | 46,900 |
| 2021/06/14 | 1,693 | 1,724 | 1,675 | 1,690 | +5 | +0.3% | 69,200 |
| 2021/06/11 | 1,718 | 1,730 | 1,679 | 1,685 | -33 | -1.9% | 95,800 |
| 2021/06/10 | 1,729 | 1,761 | 1,710 | 1,718 | -10 | -0.6% | 162,600 |
| 2021/06/09 | 1,707 | 1,765 | 1,707 | 1,728 | +21 | +1.2% | 137,400 |
| 2021/06/08 | 1,707 | 1,720 | 1,691 | 1,707 | +12 | +0.7% | 63,500 |
| 2021/06/07 | 1,687 | 1,714 | 1,681 | 1,695 | +15 | +0.9% | 72,800 |
| 2021/06/04 | 1,675 | 1,695 | 1,664 | 1,680 | +4 | +0.2% | 69,900 |
| 2021/06/03 | 1,630 | 1,676 | 1,624 | 1,676 | +47 | +2.9% | 166,400 |
| 2021/06/02 | 1,615 | 1,647 | 1,614 | 1,629 | ±0 | ±0% | 103,400 |
| 2021/06/01 | 1,601 | 1,638 | 1,597 | 1,629 | +40 | +2.5% | 141,800 |
| 2021/05/31 | 1,585 | 1,640 | 1,565 | 1,589 | ±0 | ±0% | 145,900 |
| 2021/05/28 | 1,542 | 1,605 | 1,542 | 1,589 | +67 | +4.4% | 144,700 |
| 2021/05/27 | 1,550 | 1,565 | 1,522 | 1,522 | -36 | -2.3% | 104,900 |
| 2021/05/26 | 1,523 | 1,569 | 1,523 | 1,558 | +12 | +0.8% | 92,400 |
| 2021/05/25 | 1,574 | 1,583 | 1,544 | 1,546 | -39 | -2.5% | 67,200 |
| 2021/05/24 | 1,585 | 1,616 | 1,580 | 1,585 | -16 | -1% | 96,400 |
| 2021/05/21 | 1,590 | 1,618 | 1,586 | 1,601 | +6 | +0.4% | 60,700 |
| 2021/05/20 | 1,587 | 1,608 | 1,581 | 1,595 | +9 | +0.6% | 69,200 |
901～
950
件表示中 / 5706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 | 340,500円 | +8.7% | +23.5% | 1.76% | 19.95倍 | 4.43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 |
| トリドールＨＤ | 386,700円 | +14.3% | -5.9% | 0.26% | 69.10倍 | 4.08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 |
| クスリのアオキ | 319,300円 | +11.0% | +27.4% | 0.44% | 18.09倍 | 2.21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 |
| ビックカメラ | 147,300円 | +3.2% | +6.5% | 2.44% | 16.59倍 | 1.66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 |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
