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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,822 | 1,844 | 1,817 | 1,843 | +8 | +0.4% | 158,500 |
| 2024/06/07 | 1,811 | 1,835 | 1,810 | 1,835 | +19 | +1% | 163,000 |
| 2024/06/06 | 1,836 | 1,849 | 1,804 | 1,816 | -15 | -0.8% | 190,000 |
| 2024/06/05 | 1,799 | 1,846 | 1,793 | 1,831 | +43 | +2.4% | 299,700 |
| 2024/06/04 | 1,787 | 1,790 | 1,756 | 1,788 | +3 | +0.2% | 480,000 |
| 2024/06/03 | 1,814 | 1,822 | 1,785 | 1,785 | -29 | -1.6% | 248,000 |
| 2024/05/31 | 1,794 | 1,815 | 1,786 | 1,814 | +36 | +2% | 421,900 |
| 2024/05/30 | 1,760 | 1,792 | 1,738 | 1,778 | +5 | +0.3% | 233,000 |
| 2024/05/29 | 1,797 | 1,803 | 1,768 | 1,773 | -24 | -1.3% | 252,100 |
| 2024/05/28 | 1,842 | 1,850 | 1,797 | 1,797 | -45 | -2.4% | 244,400 |
| 2024/05/27 | 1,826 | 1,853 | 1,819 | 1,842 | +36 | +2% | 264,600 |
| 2024/05/24 | 1,808 | 1,818 | 1,792 | 1,806 | -12 | -0.7% | 525,500 |
| 2024/05/23 | 1,830 | 1,840 | 1,809 | 1,818 | -16 | -0.9% | 322,000 |
| 2024/05/22 | 1,861 | 1,871 | 1,828 | 1,834 | -25 | -1.3% | 309,400 |
| 2024/05/21 | 1,860 | 1,878 | 1,852 | 1,859 | -7 | -0.4% | 251,600 |
| 2024/05/20 | 1,891 | 1,897 | 1,852 | 1,866 | -24 | -1.3% | 222,300 |
| 2024/05/17 | 1,851 | 1,901 | 1,851 | 1,890 | +18 | +1% | 352,400 |
| 2024/05/16 | 1,895 | 1,899 | 1,833 | 1,872 | +14 | +0.8% | 384,600 |
| 2024/05/15 | 1,855 | 1,867 | 1,846 | 1,858 | -16 | -0.9% | 267,100 |
| 2024/05/14 | 1,845 | 1,881 | 1,845 | 1,874 | +57 | +3.1% | 339,500 |
| 2024/05/13 | 1,822 | 1,833 | 1,802 | 1,817 | -13 | -0.7% | 364,900 |
| 2024/05/10 | 1,829 | 1,839 | 1,812 | 1,830 | +17 | +0.9% | 438,800 |
| 2024/05/09 | 1,841 | 1,848 | 1,803 | 1,813 | -38 | -2.1% | 367,100 |
| 2024/05/08 | 1,850 | 1,877 | 1,848 | 1,851 | -3 | -0.2% | 263,300 |
| 2024/05/07 | 1,844 | 1,887 | 1,839 | 1,854 | +24 | +1.3% | 475,700 |
| 2024/05/02 | 1,844 | 1,865 | 1,826 | 1,830 | -12 | -0.7% | 456,500 |
| 2024/05/01 | 1,900 | 1,902 | 1,842 | 1,842 | -58 | -3.1% | 362,800 |
| 2024/04/30 | 1,896 | 1,909 | 1,852 | 1,900 | ±0 | ±0% | 496,100 |
| 2024/04/26 | 1,861 | 1,908 | 1,850 | 1,900 | +28 | +1.5% | 396,700 |
| 2024/04/25 | 1,911 | 1,912 | 1,871 | 1,872 | -31 | -1.6% | 356,400 |
| 2024/04/24 | 1,933 | 1,934 | 1,892 | 1,903 | -29 | -1.5% | 355,900 |
| 2024/04/23 | 1,916 | 1,963 | 1,911 | 1,932 | +46 | +2.4% | 560,600 |
| 2024/04/22 | 1,909 | 1,941 | 1,873 | 1,886 | -15 | -0.8% | 634,000 |
| 2024/04/19 | 1,980 | 1,992 | 1,901 | 1,901 | -98 | -4.9% | 513,400 |
| 2024/04/18 | 1,905 | 2,019 | 1,905 | 1,999 | +104 | +5.5% | 910,000 |
| 2024/04/17 | 1,847 | 1,926 | 1,834 | 1,895 | +31 | +1.7% | 846,500 |
| 2024/04/16 | 1,869 | 1,905 | 1,833 | 1,864 | -45 | -2.4% | 1,096,300 |
| 2024/04/15 | 1,986 | 1,988 | 1,904 | 1,909 | -87 | -4.4% | 870,200 |
| 2024/04/12 | 1,929 | 2,004 | 1,909 | 1,996 | +55 | +2.8% | 1,431,600 |
| 2024/04/11 | 2,040 | 2,042 | 1,941 | 1,941 | -143 | -6.9% | 1,767,100 |
| 2024/04/10 | 2,232 | 2,254 | 2,046 | 2,084 | -298 | -12.5% | 2,370,400 |
| 2024/04/09 | 2,466 | 2,466 | 2,359 | 2,382 | -74 | -3% | 351,200 |
| 2024/04/08 | 2,451 | 2,484 | 2,432 | 2,456 | -1 | ±0% | 273,100 |
| 2024/04/05 | 2,409 | 2,468 | 2,383 | 2,457 | +15 | +0.6% | 254,700 |
| 2024/04/04 | 2,459 | 2,471 | 2,401 | 2,442 | +17 | +0.7% | 276,900 |
| 2024/04/03 | 2,443 | 2,456 | 2,408 | 2,425 | -18 | -0.7% | 270,500 |
| 2024/04/02 | 2,547 | 2,553 | 2,406 | 2,443 | -110 | -4.3% | 463,800 |
| 2024/04/01 | 2,588 | 2,605 | 2,528 | 2,553 | -43 | -1.7% | 221,400 |
| 2024/03/29 | 2,537 | 2,622 | 2,529 | 2,596 | +23 | +0.9% | 264,000 |
| 2024/03/28 | 2,594 | 2,603 | 2,557 | 2,573 | +8 | +0.3% | 174,400 |
201～
250
件表示中 / 5706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 | 340,500円 | +8.7% | +23.5% | 1.76% | 19.95倍 | 4.43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 | 386,700円 | +14.3% | -5.9% | 0.26% | 69.10倍 | 4.08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 |
| クスリのアオキ | 319,300円 | +11.0% | +27.4% | 0.44% | 18.09倍 | 2.21倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ビックカメラ | 147,300円 | +3.2% | +6.5% | 2.44% | 16.59倍 | 1.66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 |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
市場注目の銘柄
チャート関連のコラム
