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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 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 |
| 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 |
1801～
1850
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
