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 |
|---|---|---|---|---|---|---|---|
| 2019/07/12 | 3,640 | 3,750 | 3,620 | 3,720 | +105 | +2.9% | 147,200 |
| 2019/07/11 | 3,540 | 3,635 | 3,525 | 3,615 | +105 | +3% | 116,000 |
| 2019/07/10 | 3,675 | 3,675 | 3,480 | 3,510 | +255 | +7.8% | 383,300 |
| 2019/07/09 | 3,245 | 3,295 | 3,240 | 3,255 | +15 | +0.5% | 36,800 |
| 2019/07/08 | 3,260 | 3,280 | 3,215 | 3,240 | -5 | -0.2% | 28,200 |
| 2019/07/05 | 3,300 | 3,300 | 3,225 | 3,245 | -30 | -0.9% | 26,000 |
| 2019/07/04 | 3,270 | 3,290 | 3,255 | 3,275 | ±0 | ±0% | 28,400 |
| 2019/07/03 | 3,315 | 3,365 | 3,275 | 3,275 | -45 | -1.4% | 31,600 |
| 2019/07/02 | 3,345 | 3,360 | 3,320 | 3,320 | -55 | -1.6% | 33,600 |
| 2019/07/01 | 3,465 | 3,465 | 3,265 | 3,375 | +120 | +3.7% | 66,000 |
| 2019/06/28 | 3,205 | 3,300 | 3,205 | 3,255 | +65 | +2% | 53,100 |
| 2019/06/27 | 3,115 | 3,190 | 3,115 | 3,190 | +45 | +1.4% | 42,400 |
| 2019/06/26 | 3,210 | 3,210 | 3,120 | 3,145 | -65 | -2% | 52,600 |
| 2019/06/25 | 3,275 | 3,285 | 3,185 | 3,210 | -55 | -1.7% | 41,400 |
| 2019/06/24 | 3,305 | 3,305 | 3,235 | 3,265 | -25 | -0.8% | 25,800 |
| 2019/06/21 | 3,350 | 3,360 | 3,290 | 3,290 | -85 | -2.5% | 49,500 |
| 2019/06/20 | 3,470 | 3,485 | 3,360 | 3,375 | -80 | -2.3% | 43,300 |
| 2019/06/19 | 3,410 | 3,465 | 3,380 | 3,455 | +95 | +2.8% | 57,400 |
| 2019/06/18 | 3,325 | 3,385 | 3,300 | 3,360 | +45 | +1.4% | 48,800 |
| 2019/06/17 | 3,340 | 3,365 | 3,295 | 3,315 | -35 | -1% | 25,500 |
| 2019/06/14 | 3,340 | 3,355 | 3,295 | 3,350 | ±0 | ±0% | 41,800 |
| 2019/06/13 | 3,355 | 3,375 | 3,330 | 3,350 | -35 | -1% | 28,700 |
| 2019/06/12 | 3,360 | 3,405 | 3,355 | 3,385 | +25 | +0.7% | 53,000 |
| 2019/06/11 | 3,330 | 3,365 | 3,330 | 3,360 | +30 | +0.9% | 16,200 |
| 2019/06/10 | 3,320 | 3,345 | 3,300 | 3,330 | +10 | +0.3% | 34,500 |
| 2019/06/07 | 3,300 | 3,320 | 3,265 | 3,320 | +20 | +0.6% | 24,500 |
| 2019/06/06 | 3,265 | 3,325 | 3,265 | 3,300 | ±0 | ±0% | 23,600 |
| 2019/06/05 | 3,300 | 3,315 | 3,265 | 3,300 | +55 | +1.7% | 26,000 |
| 2019/06/04 | 3,280 | 3,280 | 3,190 | 3,245 | -50 | -1.5% | 52,700 |
| 2019/06/03 | 3,260 | 3,320 | 3,215 | 3,295 | +5 | +0.2% | 40,000 |
| 2019/05/31 | 3,280 | 3,330 | 3,225 | 3,290 | -5 | -0.2% | 56,400 |
| 2019/05/30 | 3,330 | 3,360 | 3,285 | 3,295 | -55 | -1.6% | 30,500 |
| 2019/05/29 | 3,340 | 3,370 | 3,325 | 3,350 | -30 | -0.9% | 15,400 |
| 2019/05/28 | 3,385 | 3,385 | 3,310 | 3,380 | +15 | +0.4% | 32,200 |
| 2019/05/27 | 3,365 | 3,380 | 3,335 | 3,365 | -5 | -0.1% | 17,500 |
| 2019/05/24 | 3,350 | 3,385 | 3,335 | 3,370 | +5 | +0.1% | 17,100 |
| 2019/05/23 | 3,390 | 3,415 | 3,345 | 3,365 | -20 | -0.6% | 29,800 |
| 2019/05/22 | 3,450 | 3,465 | 3,385 | 3,385 | -60 | -1.7% | 32,300 |
| 2019/05/21 | 3,430 | 3,455 | 3,420 | 3,445 | +20 | +0.6% | 34,100 |
| 2019/05/20 | 3,425 | 3,440 | 3,385 | 3,425 | ±0 | ±0% | 37,000 |
| 2019/05/17 | 3,400 | 3,505 | 3,370 | 3,425 | +25 | +0.7% | 141,700 |
| 2019/05/16 | 3,320 | 3,420 | 3,275 | 3,400 | +70 | +2.1% | 74,500 |
| 2019/05/15 | 3,340 | 3,380 | 3,295 | 3,330 | +10 | +0.3% | 56,400 |
| 2019/05/14 | 3,295 | 3,320 | 3,260 | 3,320 | -15 | -0.4% | 41,900 |
| 2019/05/13 | 3,345 | 3,365 | 3,295 | 3,335 | -10 | -0.3% | 75,900 |
| 2019/05/10 | 3,430 | 3,430 | 3,340 | 3,345 | -60 | -1.8% | 66,100 |
| 2019/05/09 | 3,480 | 3,480 | 3,375 | 3,405 | -95 | -2.7% | 57,500 |
| 2019/05/08 | 3,495 | 3,515 | 3,470 | 3,500 | +5 | +0.1% | 81,200 |
| 2019/05/07 | 3,440 | 3,535 | 3,425 | 3,495 | +90 | +2.6% | 115,100 |
| 2019/04/26 | 3,530 | 3,530 | 3,395 | 3,405 | -130 | -3.7% | 137,500 |
1451～
1500
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
