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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,450 | 3,530 | 3,435 | 3,505 | +55 | +1.6% | 67,500 |
| 2017/12/06 | 3,480 | 3,560 | 3,450 | 3,450 | -30 | -0.9% | 71,500 |
| 2017/12/05 | 3,495 | 3,500 | 3,455 | 3,480 | -35 | -1% | 53,400 |
| 2017/12/04 | 3,470 | 3,540 | 3,455 | 3,515 | +90 | +2.6% | 104,400 |
| 2017/12/01 | 3,465 | 3,495 | 3,395 | 3,425 | -40 | -1.2% | 79,000 |
| 2017/11/30 | 3,445 | 3,475 | 3,385 | 3,465 | +35 | +1% | 71,700 |
| 2017/11/29 | 3,415 | 3,435 | 3,370 | 3,430 | +30 | +0.9% | 57,100 |
| 2017/11/28 | 3,355 | 3,410 | 3,315 | 3,400 | +75 | +2.3% | 80,400 |
| 2017/11/27 | 3,340 | 3,360 | 3,300 | 3,325 | -5 | -0.2% | 52,600 |
| 2017/11/24 | 3,320 | 3,335 | 3,280 | 3,330 | +45 | +1.4% | 47,000 |
| 2017/11/22 | 3,280 | 3,305 | 3,260 | 3,285 | -15 | -0.5% | 65,800 |
| 2017/11/21 | 3,295 | 3,315 | 3,255 | 3,300 | +5 | +0.2% | 37,600 |
| 2017/11/20 | 3,285 | 3,310 | 3,250 | 3,295 | +10 | +0.3% | 61,100 |
| 2017/11/17 | 3,225 | 3,310 | 3,195 | 3,285 | +80 | +2.5% | 116,000 |
| 2017/11/16 | 3,140 | 3,225 | 3,120 | 3,205 | +25 | +0.8% | 32,600 |
| 2017/11/15 | 3,160 | 3,190 | 3,150 | 3,180 | -15 | -0.5% | 68,800 |
| 2017/11/14 | 3,240 | 3,240 | 3,185 | 3,195 | -45 | -1.4% | 67,300 |
| 2017/11/13 | 3,245 | 3,265 | 3,220 | 3,240 | -5 | -0.2% | 50,300 |
| 2017/11/10 | 3,310 | 3,310 | 3,230 | 3,245 | -65 | -2% | 73,800 |
| 2017/11/09 | 3,295 | 3,350 | 3,280 | 3,310 | +55 | +1.7% | 157,800 |
| 2017/11/08 | 3,280 | 3,285 | 3,235 | 3,255 | -25 | -0.8% | 72,000 |
| 2017/11/07 | 3,195 | 3,290 | 3,175 | 3,280 | +75 | +2.3% | 115,400 |
| 2017/11/06 | 3,265 | 3,265 | 3,205 | 3,205 | -65 | -2% | 70,800 |
| 2017/11/02 | 3,215 | 3,275 | 3,160 | 3,270 | +90 | +2.8% | 140,800 |
| 2017/11/01 | 3,215 | 3,215 | 3,170 | 3,180 | -35 | -1.1% | 87,100 |
| 2017/10/31 | 3,190 | 3,260 | 3,175 | 3,215 | +15 | +0.5% | 179,900 |
| 2017/10/30 | 3,185 | 3,220 | 3,150 | 3,200 | +15 | +0.5% | 166,300 |
| 2017/10/27 | 3,215 | 3,215 | 3,160 | 3,185 | +60 | +1.9% | 167,900 |
| 2017/10/26 | 3,095 | 3,145 | 3,080 | 3,125 | +30 | +1% | 99,000 |
| 2017/10/25 | 3,100 | 3,110 | 3,050 | 3,095 | +10 | +0.3% | 116,400 |
| 2017/10/24 | 3,120 | 3,130 | 3,070 | 3,085 | -15 | -0.5% | 90,500 |
| 2017/10/23 | 3,080 | 3,130 | 3,070 | 3,100 | +80 | +2.6% | 159,400 |
| 2017/10/20 | 3,050 | 3,080 | 2,970 | 3,020 | +5 | +0.2% | 226,700 |
| 2017/10/19 | 3,065 | 3,065 | 3,000 | 3,015 | -50 | -1.6% | 133,600 |
| 2017/10/18 | 3,020 | 3,105 | 3,020 | 3,065 | +50 | +1.7% | 165,300 |
| 2017/10/17 | 3,080 | 3,090 | 3,000 | 3,015 | -85 | -2.7% | 145,300 |
| 2017/10/16 | 3,150 | 3,170 | 3,095 | 3,100 | -40 | -1.3% | 191,500 |
| 2017/10/13 | 3,220 | 3,230 | 3,130 | 3,140 | -85 | -2.6% | 294,400 |
| 2017/10/12 | 3,130 | 3,285 | 3,080 | 3,225 | -395 | -10.9% | 719,100 |
| 2017/10/11 | 3,645 | 3,670 | 3,555 | 3,620 | +30 | +0.8% | 81,800 |
| 2017/10/10 | 3,530 | 3,590 | 3,460 | 3,590 | +50 | +1.4% | 183,600 |
| 2017/10/06 | 3,640 | 3,655 | 3,530 | 3,540 | -110 | -3% | 77,900 |
| 2017/10/05 | 3,665 | 3,760 | 3,635 | 3,650 | -15 | -0.4% | 101,100 |
| 2017/10/04 | 3,585 | 3,700 | 3,580 | 3,665 | +70 | +1.9% | 68,300 |
| 2017/10/03 | 3,610 | 3,630 | 3,580 | 3,595 | -5 | -0.1% | 50,500 |
| 2017/10/02 | 3,545 | 3,615 | 3,525 | 3,600 | +110 | +3.2% | 69,500 |
| 2017/09/29 | 3,525 | 3,525 | 3,465 | 3,490 | -40 | -1.1% | 36,600 |
| 2017/09/28 | 3,475 | 3,530 | 3,450 | 3,530 | +75 | +2.2% | 30,800 |
| 2017/09/27 | 3,505 | 3,515 | 3,440 | 3,455 | -40 | -1.1% | 36,100 |
| 2017/09/26 | 3,445 | 3,500 | 3,420 | 3,495 | +45 | +1.3% | 61,200 |
1701～
1750
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
