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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 3,095 | 3,105 | 3,050 | 3,050 | -40 | -1.3% | 48,300 |
| 2018/02/21 | 3,105 | 3,105 | 3,040 | 3,090 | -15 | -0.5% | 64,700 |
| 2018/02/20 | 3,065 | 3,115 | 3,015 | 3,105 | +70 | +2.3% | 91,900 |
| 2018/02/19 | 2,953 | 3,065 | 2,953 | 3,035 | +92 | +3.1% | 81,200 |
| 2018/02/16 | 2,940 | 2,974 | 2,923 | 2,943 | +43 | +1.5% | 66,400 |
| 2018/02/15 | 2,954 | 2,962 | 2,900 | 2,900 | -13 | -0.4% | 67,000 |
| 2018/02/14 | 2,926 | 2,944 | 2,897 | 2,913 | -16 | -0.5% | 64,400 |
| 2018/02/13 | 2,960 | 2,961 | 2,909 | 2,929 | -1 | ±0% | 126,300 |
| 2018/02/09 | 2,912 | 2,931 | 2,877 | 2,930 | -70 | -2.3% | 86,100 |
| 2018/02/08 | 3,010 | 3,030 | 2,992 | 3,000 | +15 | +0.5% | 64,300 |
| 2018/02/07 | 3,055 | 3,090 | 2,985 | 2,985 | -25 | -0.8% | 105,700 |
| 2018/02/06 | 3,010 | 3,025 | 2,960 | 3,010 | -160 | -5% | 97,300 |
| 2018/02/05 | 3,110 | 3,195 | 3,110 | 3,170 | +40 | +1.3% | 113,800 |
| 2018/02/02 | 3,115 | 3,155 | 3,105 | 3,130 | -40 | -1.3% | 109,300 |
| 2018/02/01 | 3,120 | 3,170 | 3,105 | 3,170 | +55 | +1.8% | 131,400 |
| 2018/01/31 | 3,250 | 3,265 | 3,115 | 3,115 | -185 | -5.6% | 191,800 |
| 2018/01/30 | 3,325 | 3,340 | 3,295 | 3,300 | -25 | -0.8% | 48,700 |
| 2018/01/29 | 3,310 | 3,365 | 3,295 | 3,325 | +55 | +1.7% | 66,300 |
| 2018/01/26 | 3,310 | 3,315 | 3,265 | 3,270 | -55 | -1.7% | 49,300 |
| 2018/01/25 | 3,300 | 3,350 | 3,265 | 3,325 | +45 | +1.4% | 52,700 |
| 2018/01/24 | 3,325 | 3,325 | 3,265 | 3,280 | -45 | -1.4% | 51,400 |
| 2018/01/23 | 3,250 | 3,340 | 3,235 | 3,325 | +85 | +2.6% | 69,600 |
| 2018/01/22 | 3,260 | 3,260 | 3,220 | 3,240 | -30 | -0.9% | 63,400 |
| 2018/01/19 | 3,290 | 3,315 | 3,265 | 3,270 | -5 | -0.2% | 63,000 |
| 2018/01/18 | 3,390 | 3,420 | 3,270 | 3,275 | -115 | -3.4% | 86,800 |
| 2018/01/17 | 3,375 | 3,410 | 3,355 | 3,390 | -5 | -0.1% | 63,500 |
| 2018/01/16 | 3,365 | 3,435 | 3,365 | 3,395 | +25 | +0.7% | 134,100 |
| 2018/01/15 | 3,340 | 3,395 | 3,305 | 3,370 | +65 | +2% | 73,600 |
| 2018/01/12 | 3,185 | 3,345 | 3,180 | 3,305 | +95 | +3% | 215,000 |
| 2018/01/11 | 3,250 | 3,270 | 3,080 | 3,210 | -165 | -4.9% | 395,500 |
| 2018/01/10 | 3,380 | 3,445 | 3,335 | 3,375 | -75 | -2.2% | 93,300 |
| 2018/01/09 | 3,515 | 3,535 | 3,430 | 3,450 | -35 | -1% | 117,000 |
| 2018/01/05 | 3,525 | 3,565 | 3,465 | 3,485 | -20 | -0.6% | 75,000 |
| 2018/01/04 | 3,560 | 3,560 | 3,430 | 3,505 | -35 | -1% | 88,100 |
| 2017/12/29 | 3,570 | 3,575 | 3,520 | 3,540 | -30 | -0.8% | 63,300 |
| 2017/12/28 | 3,590 | 3,595 | 3,550 | 3,570 | -20 | -0.6% | 28,800 |
| 2017/12/27 | 3,560 | 3,595 | 3,525 | 3,590 | +45 | +1.3% | 33,800 |
| 2017/12/26 | 3,520 | 3,545 | 3,500 | 3,545 | +30 | +0.9% | 28,900 |
| 2017/12/25 | 3,545 | 3,545 | 3,490 | 3,515 | -30 | -0.8% | 18,600 |
| 2017/12/22 | 3,530 | 3,550 | 3,510 | 3,545 | +15 | +0.4% | 28,300 |
| 2017/12/21 | 3,515 | 3,535 | 3,475 | 3,530 | +25 | +0.7% | 34,100 |
| 2017/12/20 | 3,500 | 3,530 | 3,460 | 3,505 | +15 | +0.4% | 25,900 |
| 2017/12/19 | 3,510 | 3,510 | 3,460 | 3,490 | -20 | -0.6% | 35,900 |
| 2017/12/18 | 3,545 | 3,545 | 3,500 | 3,510 | -20 | -0.6% | 27,900 |
| 2017/12/15 | 3,510 | 3,540 | 3,495 | 3,530 | +15 | +0.4% | 31,600 |
| 2017/12/14 | 3,475 | 3,525 | 3,440 | 3,515 | +15 | +0.4% | 21,300 |
| 2017/12/13 | 3,520 | 3,535 | 3,490 | 3,500 | +10 | +0.3% | 28,100 |
| 2017/12/12 | 3,535 | 3,550 | 3,490 | 3,490 | -45 | -1.3% | 27,200 |
| 2017/12/11 | 3,565 | 3,565 | 3,510 | 3,535 | -10 | -0.3% | 32,800 |
| 2017/12/08 | 3,470 | 3,550 | 3,470 | 3,545 | +40 | +1.1% | 46,800 |
1651～
1700
件表示中 / 5620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 | 298,700円 | +8.7% | +23.5% | 1.67% | 17.50倍 | 3.88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 | 351,500円 | +14.3% | -5.9% | 0.28% | 62.75倍 | 3.71倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ビックカメラ | 164,700円 | +3.2% | +6.5% | 2.19% | 18.55倍 | 1.85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 | 526,000円 | +12.9% | +5.2% | 0.48% | 25.08倍 | 2.34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 | 140,300円 | +2.3% | +4.6% | 3.14% | 19.30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 |
市場注目の銘柄
チャート関連のコラム
