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 |
|---|---|---|---|---|---|---|---|
| 2020/02/27 | 1,581 | 1,592 | 1,503 | 1,518 | -1,742 | -53.4% | 232,500 |
| 2020/02/26 | 3,250 | 3,280 | 3,185 | 3,260 | -60 | -1.8% | 171,200 |
| 2020/02/25 | 3,375 | 3,415 | 3,310 | 3,320 | -180 | -5.1% | 128,300 |
| 2020/02/21 | 3,460 | 3,535 | 3,460 | 3,500 | +70 | +2% | 95,100 |
| 2020/02/20 | 3,455 | 3,490 | 3,425 | 3,430 | +5 | +0.1% | 66,800 |
| 2020/02/19 | 3,440 | 3,460 | 3,370 | 3,425 | +115 | +3.5% | 95,500 |
| 2020/02/18 | 3,340 | 3,390 | 3,305 | 3,310 | -55 | -1.6% | 56,000 |
| 2020/02/17 | 3,400 | 3,410 | 3,355 | 3,365 | -20 | -0.6% | 48,600 |
| 2020/02/14 | 3,355 | 3,430 | 3,355 | 3,385 | +5 | +0.1% | 57,400 |
| 2020/02/13 | 3,390 | 3,420 | 3,365 | 3,380 | +40 | +1.2% | 49,800 |
| 2020/02/12 | 3,380 | 3,400 | 3,340 | 3,340 | +5 | +0.1% | 38,700 |
| 2020/02/10 | 3,380 | 3,380 | 3,315 | 3,335 | -65 | -1.9% | 61,800 |
| 2020/02/07 | 3,400 | 3,410 | 3,355 | 3,400 | +25 | +0.7% | 44,200 |
| 2020/02/06 | 3,395 | 3,400 | 3,360 | 3,375 | +70 | +2.1% | 68,500 |
| 2020/02/05 | 3,300 | 3,310 | 3,240 | 3,305 | +60 | +1.8% | 78,200 |
| 2020/02/04 | 3,195 | 3,255 | 3,195 | 3,245 | +60 | +1.9% | 64,000 |
| 2020/02/03 | 3,180 | 3,235 | 3,165 | 3,185 | -40 | -1.2% | 87,100 |
| 2020/01/31 | 3,160 | 3,240 | 3,160 | 3,225 | +5 | +0.2% | 52,900 |
| 2020/01/30 | 3,250 | 3,280 | 3,195 | 3,220 | -60 | -1.8% | 83,100 |
| 2020/01/29 | 3,265 | 3,305 | 3,240 | 3,280 | -5 | -0.2% | 89,500 |
| 2020/01/28 | 3,305 | 3,325 | 3,280 | 3,285 | -45 | -1.4% | 58,900 |
| 2020/01/27 | 3,325 | 3,370 | 3,310 | 3,330 | -60 | -1.8% | 41,200 |
| 2020/01/24 | 3,420 | 3,420 | 3,330 | 3,390 | -45 | -1.3% | 94,300 |
| 2020/01/23 | 3,460 | 3,475 | 3,420 | 3,435 | -10 | -0.3% | 51,200 |
| 2020/01/22 | 3,495 | 3,495 | 3,445 | 3,445 | -50 | -1.4% | 61,900 |
| 2020/01/21 | 3,630 | 3,630 | 3,460 | 3,495 | -100 | -2.8% | 117,800 |
| 2020/01/20 | 3,575 | 3,630 | 3,570 | 3,595 | +30 | +0.8% | 45,500 |
| 2020/01/17 | 3,545 | 3,575 | 3,525 | 3,565 | +10 | +0.3% | 52,800 |
| 2020/01/16 | 3,580 | 3,580 | 3,515 | 3,555 | -30 | -0.8% | 70,400 |
| 2020/01/15 | 3,700 | 3,705 | 3,555 | 3,585 | -50 | -1.4% | 211,900 |
| 2020/01/14 | 3,625 | 3,665 | 3,555 | 3,635 | -60 | -1.6% | 104,900 |
| 2020/01/10 | 3,720 | 3,745 | 3,650 | 3,695 | -30 | -0.8% | 64,500 |
| 2020/01/09 | 3,720 | 3,765 | 3,700 | 3,725 | +20 | +0.5% | 57,400 |
| 2020/01/08 | 3,770 | 3,770 | 3,655 | 3,705 | -90 | -2.4% | 49,000 |
| 2020/01/07 | 3,730 | 3,810 | 3,730 | 3,795 | +65 | +1.7% | 52,000 |
| 2020/01/06 | 3,720 | 3,785 | 3,715 | 3,730 | -85 | -2.2% | 54,500 |
| 2019/12/30 | 3,780 | 3,840 | 3,745 | 3,815 | +50 | +1.3% | 23,900 |
| 2019/12/27 | 3,785 | 3,795 | 3,745 | 3,765 | +5 | +0.1% | 21,600 |
| 2019/12/26 | 3,780 | 3,790 | 3,715 | 3,760 | +10 | +0.3% | 50,800 |
| 2019/12/25 | 3,790 | 3,790 | 3,735 | 3,750 | -5 | -0.1% | 19,700 |
| 2019/12/24 | 3,850 | 3,855 | 3,730 | 3,755 | -35 | -0.9% | 48,800 |
| 2019/12/23 | 3,755 | 3,825 | 3,730 | 3,790 | +100 | +2.7% | 50,600 |
| 2019/12/20 | 3,620 | 3,710 | 3,600 | 3,690 | +95 | +2.6% | 52,200 |
| 2019/12/19 | 3,590 | 3,595 | 3,575 | 3,595 | +5 | +0.1% | 35,800 |
| 2019/12/18 | 3,570 | 3,590 | 3,540 | 3,590 | +55 | +1.6% | 33,500 |
| 2019/12/17 | 3,520 | 3,550 | 3,495 | 3,535 | +55 | +1.6% | 27,800 |
| 2019/12/16 | 3,475 | 3,500 | 3,445 | 3,480 | +35 | +1% | 25,400 |
| 2019/12/13 | 3,550 | 3,550 | 3,445 | 3,445 | -30 | -0.9% | 51,800 |
| 2019/12/12 | 3,495 | 3,500 | 3,455 | 3,475 | -20 | -0.6% | 37,300 |
| 2019/12/11 | 3,545 | 3,545 | 3,490 | 3,495 | -65 | -1.8% | 19,200 |
1301～
1350
件表示中 / 5758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 | 366,000円 | +11.2% | +10.3% | 1.64% | 18.86倍 | 4.48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 | 413,900円 | +5.1% | +126.9% | 0.27% | 65.96倍 | 4.16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 |
| 高島屋 | 109,900円 | +4.6% | +1.0% | 2.37% | 8.34倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 300,000円 | +5.5% | +5.5% | 1.53% | 8.19倍 | 1.42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 |
| クリレスＨＤ | 141,300円 | +5.5% | +14.9% | 0.64% | 51.27倍 | 7.40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 |
市場注目の銘柄
チャート関連のコラム
