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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 3,415 | 3,460 | 3,385 | 3,450 | +25 | +0.7% | 64,800 |
| 2017/09/22 | 3,475 | 3,475 | 3,420 | 3,425 | -25 | -0.7% | 48,500 |
| 2017/09/21 | 3,485 | 3,490 | 3,440 | 3,450 | -35 | -1% | 53,100 |
| 2017/09/20 | 3,565 | 3,565 | 3,470 | 3,485 | -75 | -2.1% | 50,300 |
| 2017/09/19 | 3,560 | 3,565 | 3,525 | 3,560 | -10 | -0.3% | 49,300 |
| 2017/09/15 | 3,600 | 3,600 | 3,530 | 3,570 | -60 | -1.7% | 33,500 |
| 2017/09/14 | 3,600 | 3,630 | 3,595 | 3,630 | +45 | +1.3% | 29,100 |
| 2017/09/13 | 3,565 | 3,595 | 3,560 | 3,585 | +20 | +0.6% | 28,900 |
| 2017/09/12 | 3,595 | 3,595 | 3,515 | 3,565 | +35 | +1% | 50,500 |
| 2017/09/11 | 3,555 | 3,555 | 3,490 | 3,530 | +10 | +0.3% | 50,500 |
| 2017/09/08 | 3,560 | 3,585 | 3,515 | 3,520 | +5 | +0.1% | 52,800 |
| 2017/09/07 | 3,475 | 3,540 | 3,450 | 3,515 | +80 | +2.3% | 42,600 |
| 2017/09/06 | 3,430 | 3,440 | 3,395 | 3,435 | +5 | +0.1% | 30,400 |
| 2017/09/05 | 3,475 | 3,485 | 3,420 | 3,430 | -5 | -0.1% | 55,700 |
| 2017/09/04 | 3,520 | 3,520 | 3,430 | 3,435 | -115 | -3.2% | 45,100 |
| 2017/09/01 | 3,550 | 3,560 | 3,500 | 3,550 | +45 | +1.3% | 37,200 |
| 2017/08/31 | 3,510 | 3,540 | 3,490 | 3,505 | +25 | +0.7% | 39,600 |
| 2017/08/30 | 3,475 | 3,490 | 3,450 | 3,480 | +20 | +0.6% | 36,900 |
| 2017/08/29 | 3,470 | 3,495 | 3,450 | 3,460 | -25 | -0.7% | 42,900 |
| 2017/08/28 | 3,575 | 3,575 | 3,465 | 3,485 | -90 | -2.5% | 50,000 |
| 2017/08/25 | 3,550 | 3,585 | 3,510 | 3,575 | +50 | +1.4% | 54,500 |
| 2017/08/24 | 3,515 | 3,555 | 3,490 | 3,525 | +30 | +0.9% | 54,500 |
| 2017/08/23 | 3,475 | 3,530 | 3,465 | 3,495 | +55 | +1.6% | 76,900 |
| 2017/08/22 | 3,450 | 3,465 | 3,415 | 3,440 | -10 | -0.3% | 36,500 |
| 2017/08/21 | 3,450 | 3,465 | 3,430 | 3,450 | +15 | +0.4% | 50,000 |
| 2017/08/18 | 3,415 | 3,490 | 3,410 | 3,435 | +5 | +0.1% | 114,100 |
| 2017/08/17 | 3,415 | 3,440 | 3,390 | 3,430 | +30 | +0.9% | 63,600 |
| 2017/08/16 | 3,365 | 3,410 | 3,350 | 3,400 | +15 | +0.4% | 58,100 |
| 2017/08/15 | 3,365 | 3,420 | 3,345 | 3,385 | +35 | +1% | 76,600 |
| 2017/08/14 | 3,355 | 3,405 | 3,310 | 3,350 | -65 | -1.9% | 111,900 |
| 2017/08/10 | 3,405 | 3,455 | 3,400 | 3,415 | +10 | +0.3% | 73,000 |
| 2017/08/09 | 3,475 | 3,475 | 3,385 | 3,405 | -35 | -1% | 67,600 |
| 2017/08/08 | 3,460 | 3,485 | 3,435 | 3,440 | -35 | -1% | 71,000 |
| 2017/08/07 | 3,500 | 3,505 | 3,465 | 3,475 | +45 | +1.3% | 89,900 |
| 2017/08/04 | 3,475 | 3,475 | 3,415 | 3,430 | ±0 | ±0% | 96,800 |
| 2017/08/03 | 3,445 | 3,465 | 3,395 | 3,430 | -25 | -0.7% | 116,800 |
| 2017/08/02 | 3,465 | 3,510 | 3,440 | 3,455 | -15 | -0.4% | 98,100 |
| 2017/08/01 | 3,595 | 3,595 | 3,465 | 3,470 | -55 | -1.6% | 127,900 |
| 2017/07/31 | 3,545 | 3,575 | 3,490 | 3,525 | -10 | -0.3% | 114,300 |
| 2017/07/28 | 3,570 | 3,570 | 3,465 | 3,535 | +25 | +0.7% | 90,100 |
| 2017/07/27 | 3,595 | 3,605 | 3,500 | 3,510 | -45 | -1.3% | 149,000 |
| 2017/07/26 | 3,615 | 3,615 | 3,535 | 3,555 | -60 | -1.7% | 98,700 |
| 2017/07/25 | 3,640 | 3,645 | 3,585 | 3,615 | -30 | -0.8% | 68,200 |
| 2017/07/24 | 3,535 | 3,665 | 3,520 | 3,645 | +100 | +2.8% | 157,300 |
| 2017/07/21 | 3,500 | 3,570 | 3,490 | 3,545 | +65 | +1.9% | 110,900 |
| 2017/07/20 | 3,450 | 3,525 | 3,450 | 3,480 | +45 | +1.3% | 100,200 |
| 2017/07/19 | 3,475 | 3,490 | 3,375 | 3,435 | +65 | +1.9% | 189,200 |
| 2017/07/18 | 3,180 | 3,405 | 3,170 | 3,370 | +200 | +6.3% | 186,600 |
| 2017/07/14 | 3,155 | 3,190 | 3,100 | 3,170 | +10 | +0.3% | 121,600 |
| 2017/07/13 | 3,230 | 3,230 | 3,120 | 3,160 | -10 | -0.3% | 168,700 |
1751～
1800
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
