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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,407 | 2,446 | 2,358 | 2,374 | -6 | -0.3% | 328,400 |
| 2024/09/05 | 2,382 | 2,482 | 2,369 | 2,380 | +20 | +0.8% | 643,000 |
| 2024/09/04 | 2,357 | 2,424 | 2,351 | 2,360 | +2 | +0.1% | 405,200 |
| 2024/09/03 | 2,300 | 2,358 | 2,293 | 2,358 | +49 | +2.1% | 255,900 |
| 2024/09/02 | 2,337 | 2,337 | 2,291 | 2,309 | -55 | -2.3% | 334,600 |
| 2024/08/30 | 2,382 | 2,391 | 2,310 | 2,364 | -33 | -1.4% | 762,900 |
| 2024/08/29 | 2,365 | 2,404 | 2,341 | 2,397 | +11 | +0.5% | 635,600 |
| 2024/08/28 | 2,365 | 2,419 | 2,351 | 2,386 | -39 | -1.6% | 462,000 |
| 2024/08/27 | 2,393 | 2,487 | 2,388 | 2,425 | +64 | +2.7% | 873,100 |
| 2024/08/26 | 2,343 | 2,409 | 2,332 | 2,361 | +109 | +4.8% | 914,600 |
| 2024/08/23 | 2,244 | 2,289 | 2,241 | 2,252 | -10 | -0.4% | 453,300 |
| 2024/08/22 | 2,225 | 2,267 | 2,221 | 2,262 | +70 | +3.2% | 428,900 |
| 2024/08/21 | 2,207 | 2,224 | 2,163 | 2,192 | -4 | -0.2% | 394,000 |
| 2024/08/20 | 2,112 | 2,207 | 2,106 | 2,196 | +47 | +2.2% | 589,400 |
| 2024/08/19 | 2,111 | 2,163 | 2,102 | 2,149 | +81 | +3.9% | 533,300 |
| 2024/08/16 | 2,049 | 2,077 | 2,015 | 2,068 | -4 | -0.2% | 451,200 |
| 2024/08/15 | 2,047 | 2,073 | 2,028 | 2,072 | +37 | +1.8% | 397,900 |
| 2024/08/14 | 2,087 | 2,102 | 1,998 | 2,035 | -22 | -1.1% | 678,400 |
| 2024/08/13 | 2,106 | 2,110 | 2,025 | 2,057 | -49 | -2.3% | 894,900 |
| 2024/08/09 | 2,093 | 2,148 | 2,055 | 2,106 | ±0 | ±0% | 551,400 |
| 2024/08/08 | 2,016 | 2,131 | 2,016 | 2,106 | +79 | +3.9% | 524,300 |
| 2024/08/07 | 2,036 | 2,110 | 2,025 | 2,027 | -36 | -1.7% | 696,300 |
| 2024/08/06 | 2,082 | 2,114 | 2,016 | 2,063 | +124 | +6.4% | 1,024,500 |
| 2024/08/05 | 2,000 | 2,081 | 1,910 | 1,939 | -80 | -4% | 2,029,500 |
| 2024/08/02 | 2,064 | 2,110 | 1,987 | 2,019 | -95 | -4.5% | 1,291,100 |
| 2024/08/01 | 2,061 | 2,133 | 2,060 | 2,114 | +84 | +4.1% | 2,234,600 |
| 2024/07/31 | 1,951 | 2,031 | 1,859 | 2,030 | +105 | +5.5% | 2,183,500 |
| 2024/07/30 | 1,729 | 1,959 | 1,705 | 1,925 | +182 | +10.4% | 2,433,000 |
| 2024/07/29 | 1,700 | 1,746 | 1,692 | 1,743 | +60 | +3.6% | 339,100 |
| 2024/07/26 | 1,738 | 1,742 | 1,683 | 1,683 | -57 | -3.3% | 413,000 |
| 2024/07/25 | 1,717 | 1,762 | 1,707 | 1,740 | +19 | +1.1% | 603,400 |
| 2024/07/24 | 1,713 | 1,751 | 1,695 | 1,721 | +6 | +0.3% | 595,100 |
| 2024/07/23 | 1,685 | 1,729 | 1,685 | 1,715 | +38 | +2.3% | 285,000 |
| 2024/07/22 | 1,688 | 1,710 | 1,663 | 1,677 | -10 | -0.6% | 279,800 |
| 2024/07/19 | 1,698 | 1,706 | 1,671 | 1,687 | -42 | -2.4% | 451,500 |
| 2024/07/18 | 1,670 | 1,778 | 1,659 | 1,729 | +103 | +6.3% | 1,295,500 |
| 2024/07/17 | 1,631 | 1,639 | 1,613 | 1,626 | -8 | -0.5% | 424,800 |
| 2024/07/16 | 1,700 | 1,704 | 1,633 | 1,634 | -63 | -3.7% | 569,300 |
| 2024/07/12 | 1,680 | 1,723 | 1,668 | 1,697 | +34 | +2% | 563,400 |
| 2024/07/11 | 1,610 | 1,671 | 1,597 | 1,663 | +53 | +3.3% | 527,900 |
| 2024/07/10 | 1,645 | 1,645 | 1,599 | 1,610 | -19 | -1.2% | 569,300 |
| 2024/07/09 | 1,634 | 1,647 | 1,618 | 1,629 | +5 | +0.3% | 620,200 |
| 2024/07/08 | 1,672 | 1,672 | 1,614 | 1,624 | -40 | -2.4% | 629,600 |
| 2024/07/05 | 1,701 | 1,701 | 1,653 | 1,664 | -40 | -2.3% | 535,200 |
| 2024/07/04 | 1,717 | 1,725 | 1,699 | 1,704 | -16 | -0.9% | 340,300 |
| 2024/07/03 | 1,705 | 1,733 | 1,701 | 1,720 | -2 | -0.1% | 275,400 |
| 2024/07/02 | 1,732 | 1,747 | 1,681 | 1,722 | -12 | -0.7% | 699,400 |
| 2024/07/01 | 1,803 | 1,805 | 1,734 | 1,734 | -79 | -4.4% | 498,500 |
| 2024/06/28 | 1,830 | 1,830 | 1,806 | 1,813 | -18 | -1% | 140,200 |
| 2024/06/27 | 1,834 | 1,847 | 1,826 | 1,831 | +7 | +0.4% | 198,500 |
51～
100
件表示中 / 5618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 | 286,200円 | +8.7% | +23.5% | 1.75% | 16.77倍 | 3.72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 | 162,700円 | +3.2% | +6.5% | 2.21% | 18.32倍 | 1.83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 | 139,100円 | +2.3% | +4.6% | 3.16% | 19.13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 |
| Ｈ２Ｏリテイル | 202,200円 | +3.7% | +14.8% | 1.98% | 8.22倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
