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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 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 |
| 2025/01/16 | 3,100 | 3,185 | 3,045 | 3,160 | +184 | +6.2% | 606,000 |
| 2025/01/15 | 2,836 | 3,035 | 2,758 | 2,976 | +53 | +1.8% | 753,100 |
| 2025/01/14 | 2,980 | 2,981 | 2,878 | 2,923 | -57 | -1.9% | 662,200 |
| 2025/01/10 | 2,994 | 3,015 | 2,980 | 2,980 | -30 | -1% | 370,000 |
| 2025/01/09 | 3,025 | 3,045 | 3,000 | 3,010 | -10 | -0.3% | 242,400 |
| 2025/01/08 | 3,035 | 3,040 | 2,997 | 3,020 | -20 | -0.7% | 235,200 |
| 2025/01/07 | 3,060 | 3,090 | 3,040 | 3,040 | -10 | -0.3% | 204,900 |
| 2025/01/06 | 3,055 | 3,105 | 3,030 | 3,050 | -5 | -0.2% | 232,900 |
| 2024/12/30 | 3,100 | 3,110 | 3,030 | 3,055 | -85 | -2.7% | 270,400 |
| 2024/12/27 | 3,135 | 3,140 | 3,105 | 3,140 | +40 | +1.3% | 251,500 |
| 2024/12/26 | 3,085 | 3,100 | 3,030 | 3,100 | -5 | -0.2% | 410,200 |
| 2024/12/25 | 3,140 | 3,140 | 3,075 | 3,105 | -25 | -0.8% | 116,800 |
| 2024/12/24 | 3,130 | 3,160 | 3,100 | 3,130 | -55 | -1.7% | 223,700 |
| 2024/12/23 | 3,155 | 3,215 | 3,140 | 3,185 | +80 | +2.6% | 234,900 |
| 2024/12/20 | 3,240 | 3,240 | 3,090 | 3,105 | -115 | -3.6% | 402,900 |
| 2024/12/19 | 3,170 | 3,235 | 3,170 | 3,220 | -10 | -0.3% | 184,400 |
| 2024/12/18 | 3,245 | 3,255 | 3,205 | 3,230 | +15 | +0.5% | 135,600 |
| 2024/12/17 | 3,230 | 3,245 | 3,185 | 3,215 | -10 | -0.3% | 217,400 |
| 2024/12/16 | 3,320 | 3,330 | 3,220 | 3,225 | -75 | -2.3% | 128,300 |
| 2024/12/13 | 3,310 | 3,320 | 3,260 | 3,300 | -40 | -1.2% | 190,000 |
51～
100
件表示中 / 5733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 | 364,500円 | +11.2% | +10.3% | 1.65% | 18.78倍 | 4.46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 |
| クスリのアオキ | 356,900円 | +11.0% | +27.4% | 0.39% | 19.95倍 | 2.43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 |
| トリドールＨＤ | 419,200円 | +5.1% | +126.9% | 0.26% | 66.77倍 | 4.21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 |
| クリレスＨＤ | 141,600円 | +5.5% | +14.9% | 0.64% | 51.38倍 | 7.42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 |
| ノジマ | 284,700円 | +5.5% | +5.5% | 1.62% | 7.77倍 | 1.35倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
