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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 170 | 170.8 | 168.8 | 169 | -0.8 | -0.4% | 920,000 |
| 2017/03/29 | 169.5 | 171.1 | 168.8 | 169.8 | +0.4 | +0.2% | 848,000 |
| 2017/03/28 | 165.8 | 169.4 | 165.1 | 169.4 | +5.6 | +3.4% | 1,296,000 |
| 2017/03/27 | 163.7 | 164.2 | 162.1 | 163.8 | +0.2 | +0.1% | 643,200 |
| 2017/03/24 | 162.2 | 164.1 | 161.4 | 163.6 | +0.7 | +0.4% | 409,600 |
| 2017/03/23 | 162.6 | 163.6 | 161.4 | 162.9 | -1.9 | -1.1% | 750,400 |
| 2017/03/22 | 165.1 | 165.8 | 164.2 | 164.8 | -2.3 | -1.4% | 753,600 |
| 2017/03/21 | 166.6 | 169.4 | 166.6 | 167.1 | +1.2 | +0.7% | 1,494,400 |
| 2017/03/17 | 162.8 | 166 | 162.8 | 165.9 | +2.6 | +1.6% | 737,600 |
| 2017/03/16 | 164.2 | 164.9 | 162.6 | 163.4 | -2 | -1.2% | 998,400 |
| 2017/03/15 | 166.2 | 166.4 | 165.2 | 165.4 | -0.8 | -0.5% | 560,000 |
| 2017/03/14 | 167.8 | 168.3 | 165.7 | 166.2 | -2.4 | -1.4% | 779,200 |
| 2017/03/13 | 169.1 | 170.5 | 168.4 | 168.6 | -0.9 | -0.5% | 609,600 |
| 2017/03/10 | 168.3 | 170.3 | 168.1 | 169.4 | +2.3 | +1.4% | 1,280,000 |
| 2017/03/09 | 168.3 | 168.3 | 166.8 | 167.1 | -1.1 | -0.6% | 952,000 |
| 2017/03/08 | 167.9 | 171.7 | 167.3 | 168.2 | +0.3 | +0.2% | 2,512,000 |
| 2017/03/07 | 168.1 | 168.4 | 166.5 | 167.9 | -0.1 | -0.1% | 1,502,400 |
| 2017/03/06 | 169.8 | 170.1 | 167.8 | 168 | -1.3 | -0.7% | 588,800 |
| 2017/03/03 | 170.6 | 171.7 | 169.1 | 169.3 | -1.2 | -0.7% | 576,000 |
| 2017/03/02 | 171.3 | 171.8 | 170.2 | 170.4 | +0.8 | +0.5% | 672,000 |
| 2017/03/01 | 171.3 | 172.4 | 168.9 | 169.6 | -1.4 | -0.8% | 974,400 |
| 2017/02/28 | 171.3 | 172.6 | 170.6 | 171 | +0.9 | +0.5% | 747,200 |
| 2017/02/27 | 169.6 | 170.6 | 167.6 | 170.1 | +1.6 | +1% | 974,400 |
| 2017/02/24 | 167.9 | 171.5 | 167.5 | 168.4 | -4.2 | -2.4% | 1,230,400 |
| 2017/02/23 | 171.9 | 172.6 | 171.3 | 172.6 | +0.4 | +0.3% | 1,259,200 |
| 2017/02/22 | 172.4 | 172.7 | 170.7 | 172.2 | -0.8 | -0.4% | 966,400 |
| 2017/02/21 | 173.7 | 174.3 | 172.9 | 172.9 | -0.8 | -0.4% | 670,400 |
| 2017/02/20 | 173.1 | 173.8 | 171.6 | 173.7 | +0.2 | +0.1% | 696,000 |
| 2017/02/17 | 174.8 | 174.8 | 172.8 | 173.5 | -1.3 | -0.7% | 724,800 |
| 2017/02/16 | 175.3 | 176.1 | 174.5 | 174.8 | -0.4 | -0.3% | 483,200 |
| 2017/02/15 | 176.4 | 176.4 | 174.4 | 175.2 | +0.6 | +0.4% | 662,400 |
| 2017/02/14 | 174.8 | 177.1 | 174.3 | 174.6 | +0.7 | +0.4% | 960,000 |
| 2017/02/13 | 173.1 | 174 | 172.1 | 173.9 | +2.8 | +1.6% | 884,800 |
| 2017/02/10 | 171.2 | 172.4 | 170.1 | 171.1 | +1.1 | +0.6% | 1,462,400 |
| 2017/02/09 | 172.8 | 172.8 | 168.9 | 170.1 | -2.8 | -1.6% | 987,200 |
| 2017/02/08 | 173.6 | 173.8 | 171.6 | 172.8 | -0.9 | -0.5% | 702,400 |
| 2017/02/07 | 174.6 | 175 | 173.2 | 173.8 | -1.4 | -0.8% | 766,400 |
| 2017/02/06 | 173.6 | 175.7 | 173.1 | 175.1 | +2.3 | +1.3% | 736,000 |
| 2017/02/03 | 175.1 | 176.2 | 172 | 172.9 | -2.6 | -1.5% | 1,480,000 |
| 2017/02/02 | 178.4 | 179.1 | 175.3 | 175.5 | -2.7 | -1.5% | 830,400 |
| 2017/02/01 | 180.1 | 180.1 | 175.8 | 178.2 | -1.9 | -1% | 1,564,800 |
| 2017/01/31 | 180.9 | 182.8 | 179 | 180.1 | -3 | -1.6% | 780,800 |
| 2017/01/30 | 184.6 | 188.4 | 181.1 | 183.1 | +0.6 | +0.3% | 1,240,000 |
| 2017/01/27 | 180 | 183 | 178.8 | 182.4 | +4.3 | +2.4% | 753,600 |
| 2017/01/26 | 180.7 | 181.3 | 177.1 | 178.2 | -1.2 | -0.7% | 916,800 |
| 2017/01/25 | 180.3 | 180.6 | 177.8 | 179.4 | -0.8 | -0.4% | 576,000 |
| 2017/01/24 | 180.1 | 181.3 | 177.9 | 180.1 | ±0 | ±0% | 580,800 |
| 2017/01/23 | 180 | 182.8 | 178.9 | 180.1 | -2.1 | -1.2% | 614,400 |
| 2017/01/20 | 181.3 | 184.4 | 181.3 | 182.3 | +0.5 | +0.3% | 758,400 |
| 2017/01/19 | 181.3 | 183.3 | 180.1 | 181.8 | +0.5 | +0.3% | 470,400 |
2201～
2250
件表示中 / 5949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 | 144,000円 | +11.2% | +10.3% | 2.78% | 14.84倍 | 3.34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 |
| セリア | 378,500円 | +5.8% | +14.8% | 1.98% | 18.25倍 | 2.76倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ネクステージ | 345,500円 | +4.9% | +22.3% | 1.45% | 18.03倍 | 3.41倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| エディオン | 218,600円 | +2.9% | +6.8% | 2.15% | 15.94倍 | 1.01倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| ＤＣＭ | 164,100円 | +1.7% | +8.4% | 2.80% | 11.65倍 | 0.80倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
