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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,815 | 1,845 | 1,815 | 1,824 | -5 | -0.3% | 168,300 |
| 2024/06/25 | 1,807 | 1,843 | 1,806 | 1,829 | +39 | +2.2% | 174,600 |
| 2024/06/24 | 1,786 | 1,795 | 1,777 | 1,790 | +10 | +0.6% | 164,300 |
| 2024/06/21 | 1,787 | 1,807 | 1,777 | 1,780 | -6 | -0.3% | 194,800 |
| 2024/06/20 | 1,768 | 1,796 | 1,768 | 1,786 | +18 | +1% | 153,300 |
| 2024/06/19 | 1,763 | 1,780 | 1,757 | 1,768 | +4 | +0.2% | 166,300 |
| 2024/06/18 | 1,792 | 1,794 | 1,750 | 1,764 | -18 | -1% | 178,700 |
| 2024/06/17 | 1,774 | 1,788 | 1,750 | 1,782 | +7 | +0.4% | 281,500 |
| 2024/06/14 | 1,740 | 1,784 | 1,725 | 1,775 | +25 | +1.4% | 287,500 |
| 2024/06/13 | 1,778 | 1,789 | 1,747 | 1,750 | -9 | -0.5% | 235,400 |
| 2024/06/12 | 1,807 | 1,816 | 1,753 | 1,759 | -61 | -3.4% | 479,900 |
| 2024/06/11 | 1,845 | 1,847 | 1,811 | 1,820 | -23 | -1.2% | 201,100 |
| 2024/06/10 | 1,822 | 1,844 | 1,817 | 1,843 | +8 | +0.4% | 158,500 |
| 2024/06/07 | 1,811 | 1,835 | 1,810 | 1,835 | +19 | +1% | 163,000 |
| 2024/06/06 | 1,836 | 1,849 | 1,804 | 1,816 | -15 | -0.8% | 190,000 |
| 2024/06/05 | 1,799 | 1,846 | 1,793 | 1,831 | +43 | +2.4% | 299,700 |
| 2024/06/04 | 1,787 | 1,790 | 1,756 | 1,788 | +3 | +0.2% | 480,000 |
| 2024/06/03 | 1,814 | 1,822 | 1,785 | 1,785 | -29 | -1.6% | 248,000 |
| 2024/05/31 | 1,794 | 1,815 | 1,786 | 1,814 | +36 | +2% | 421,900 |
| 2024/05/30 | 1,760 | 1,792 | 1,738 | 1,778 | +5 | +0.3% | 233,000 |
| 2024/05/29 | 1,797 | 1,803 | 1,768 | 1,773 | -24 | -1.3% | 252,100 |
| 2024/05/28 | 1,842 | 1,850 | 1,797 | 1,797 | -45 | -2.4% | 244,400 |
| 2024/05/27 | 1,826 | 1,853 | 1,819 | 1,842 | +36 | +2% | 264,600 |
| 2024/05/24 | 1,808 | 1,818 | 1,792 | 1,806 | -12 | -0.7% | 525,500 |
| 2024/05/23 | 1,830 | 1,840 | 1,809 | 1,818 | -16 | -0.9% | 322,000 |
| 2024/05/22 | 1,861 | 1,871 | 1,828 | 1,834 | -25 | -1.3% | 309,400 |
| 2024/05/21 | 1,860 | 1,878 | 1,852 | 1,859 | -7 | -0.4% | 251,600 |
| 2024/05/20 | 1,891 | 1,897 | 1,852 | 1,866 | -24 | -1.3% | 222,300 |
| 2024/05/17 | 1,851 | 1,901 | 1,851 | 1,890 | +18 | +1% | 352,400 |
| 2024/05/16 | 1,895 | 1,899 | 1,833 | 1,872 | +14 | +0.8% | 384,600 |
| 2024/05/15 | 1,855 | 1,867 | 1,846 | 1,858 | -16 | -0.9% | 267,100 |
| 2024/05/14 | 1,845 | 1,881 | 1,845 | 1,874 | +57 | +3.1% | 339,500 |
| 2024/05/13 | 1,822 | 1,833 | 1,802 | 1,817 | -13 | -0.7% | 364,900 |
| 2024/05/10 | 1,829 | 1,839 | 1,812 | 1,830 | +17 | +0.9% | 438,800 |
| 2024/05/09 | 1,841 | 1,848 | 1,803 | 1,813 | -38 | -2.1% | 367,100 |
| 2024/05/08 | 1,850 | 1,877 | 1,848 | 1,851 | -3 | -0.2% | 263,300 |
| 2024/05/07 | 1,844 | 1,887 | 1,839 | 1,854 | +24 | +1.3% | 475,700 |
| 2024/05/02 | 1,844 | 1,865 | 1,826 | 1,830 | -12 | -0.7% | 456,500 |
| 2024/05/01 | 1,900 | 1,902 | 1,842 | 1,842 | -58 | -3.1% | 362,800 |
| 2024/04/30 | 1,896 | 1,909 | 1,852 | 1,900 | ±0 | ±0% | 496,100 |
| 2024/04/26 | 1,861 | 1,908 | 1,850 | 1,900 | +28 | +1.5% | 396,700 |
| 2024/04/25 | 1,911 | 1,912 | 1,871 | 1,872 | -31 | -1.6% | 356,400 |
| 2024/04/24 | 1,933 | 1,934 | 1,892 | 1,903 | -29 | -1.5% | 355,900 |
| 2024/04/23 | 1,916 | 1,963 | 1,911 | 1,932 | +46 | +2.4% | 560,600 |
| 2024/04/22 | 1,909 | 1,941 | 1,873 | 1,886 | -15 | -0.8% | 634,000 |
| 2024/04/19 | 1,980 | 1,992 | 1,901 | 1,901 | -98 | -4.9% | 513,400 |
| 2024/04/18 | 1,905 | 2,019 | 1,905 | 1,999 | +104 | +5.5% | 910,000 |
| 2024/04/17 | 1,847 | 1,926 | 1,834 | 1,895 | +31 | +1.7% | 846,500 |
| 2024/04/16 | 1,869 | 1,905 | 1,833 | 1,864 | -45 | -2.4% | 1,096,300 |
| 2024/04/15 | 1,986 | 1,988 | 1,904 | 1,909 | -87 | -4.4% | 870,200 |
101～
150
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
