パナソニック 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,515 | 1,557.5 | 1,494 | 1,550.5 | +51 | +3.4% | 6,836,900 |
| 2025/04/17 | 1,477.5 | 1,499.5 | 1,473 | 1,499.5 | +21.5 | +1.5% | 6,186,400 |
| 2025/04/16 | 1,519 | 1,519.5 | 1,463 | 1,478 | -42 | -2.8% | 6,400,900 |
| 2025/04/15 | 1,534 | 1,537 | 1,516 | 1,520 | +18.5 | +1.2% | 5,155,300 |
| 2025/04/14 | 1,515 | 1,540 | 1,501.5 | 1,501.5 | +13 | +0.9% | 5,991,300 |
| 2025/04/11 | 1,470 | 1,502.5 | 1,447.5 | 1,488.5 | -83.5 | -5.3% | 10,282,700 |
| 2025/04/10 | 1,571 | 1,598 | 1,534 | 1,572 | +183.5 | +13.2% | 15,740,800 |
| 2025/04/09 | 1,418.5 | 1,434 | 1,374 | 1,388.5 | -73 | -5% | 10,715,600 |
| 2025/04/08 | 1,439 | 1,503 | 1,439 | 1,461.5 | +52.5 | +3.7% | 13,710,800 |
| 2025/04/07 | 1,372.5 | 1,448.5 | 1,363.5 | 1,409 | -133.5 | -8.7% | 11,723,000 |
| 2025/04/04 | 1,540.5 | 1,559.5 | 1,509 | 1,542.5 | -65.5 | -4.1% | 12,756,200 |
| 2025/04/03 | 1,626 | 1,663 | 1,546 | 1,608 | -129 | -7.4% | 15,613,000 |
| 2025/04/02 | 1,743 | 1,748 | 1,711.5 | 1,737 | +7 | +0.4% | 7,260,800 |
| 2025/04/01 | 1,792.5 | 1,793.5 | 1,723 | 1,730 | -41.5 | -2.3% | 8,511,900 |
| 2025/03/31 | 1,785.5 | 1,789.5 | 1,751 | 1,771.5 | -68.5 | -3.7% | 9,707,200 |
| 2025/03/28 | 1,822.5 | 1,845 | 1,819.5 | 1,840 | +2 | +0.1% | 10,347,500 |
| 2025/03/27 | 1,830 | 1,843 | 1,814 | 1,838 | -26 | -1.4% | 9,799,000 |
| 2025/03/26 | 1,866.5 | 1,873 | 1,852 | 1,864 | +13.5 | +0.7% | 8,515,500 |
| 2025/03/25 | 1,873 | 1,886.5 | 1,845 | 1,850.5 | -6.5 | -0.4% | 7,106,300 |
| 2025/03/24 | 1,851 | 1,862.5 | 1,834 | 1,857 | -18 | -1% | 6,867,100 |
| 2025/03/21 | 1,898 | 1,912 | 1,875 | 1,875 | +6.5 | +0.3% | 16,086,000 |
| 2025/03/19 | 1,860 | 1,880 | 1,855.5 | 1,868.5 | +3.5 | +0.2% | 7,389,000 |
| 2025/03/18 | 1,850 | 1,869 | 1,845.5 | 1,865 | +46.5 | +2.6% | 8,942,800 |
| 2025/03/17 | 1,820 | 1,826.5 | 1,812 | 1,818.5 | +25 | +1.4% | 7,253,900 |
| 2025/03/14 | 1,789 | 1,799 | 1,783.5 | 1,793.5 | -4.5 | -0.3% | 8,498,300 |
| 2025/03/13 | 1,820 | 1,831.5 | 1,798 | 1,798 | -9 | -0.5% | 9,883,400 |
| 2025/03/12 | 1,757 | 1,823.5 | 1,753.5 | 1,807 | +64.5 | +3.7% | 11,730,800 |
| 2025/03/11 | 1,750 | 1,752 | 1,695.5 | 1,742.5 | -47.5 | -2.7% | 12,951,300 |
| 2025/03/10 | 1,820 | 1,827.5 | 1,788.5 | 1,790 | -28.5 | -1.6% | 6,196,200 |
| 2025/03/07 | 1,815 | 1,837 | 1,801.5 | 1,818.5 | -33.5 | -1.8% | 7,400,600 |
| 2025/03/06 | 1,842.5 | 1,874 | 1,842.5 | 1,852 | +37 | +2% | 7,867,600 |
| 2025/03/05 | 1,835 | 1,840 | 1,803.5 | 1,815 | -20.5 | -1.1% | 8,855,500 |
| 2025/03/04 | 1,889.5 | 1,893 | 1,835.5 | 1,835.5 | -66.5 | -3.5% | 8,819,300 |
| 2025/03/03 | 1,870.5 | 1,904 | 1,860 | 1,902 | +38.5 | +2.1% | 6,418,900 |
| 2025/02/28 | 1,900 | 1,900 | 1,847.5 | 1,863.5 | -38.5 | -2% | 9,400,300 |
| 2025/02/27 | 1,872 | 1,907.5 | 1,869 | 1,902 | +4 | +0.2% | 8,021,100 |
| 2025/02/26 | 1,884 | 1,904 | 1,861.5 | 1,898 | +42.5 | +2.3% | 10,744,000 |
| 2025/02/25 | 1,814.5 | 1,865.5 | 1,796.5 | 1,855.5 | +22.5 | +1.2% | 8,460,700 |
| 2025/02/21 | 1,799.5 | 1,836 | 1,791.5 | 1,833 | +24.5 | +1.4% | 5,838,700 |
| 2025/02/20 | 1,841 | 1,846.5 | 1,802.5 | 1,808.5 | -43 | -2.3% | 8,199,600 |
| 2025/02/19 | 1,867 | 1,893 | 1,844.5 | 1,851.5 | -49 | -2.6% | 10,654,900 |
| 2025/02/18 | 1,850 | 1,919 | 1,842 | 1,900.5 | +75.5 | +4.1% | 11,541,000 |
| 2025/02/17 | 1,810.5 | 1,840 | 1,805 | 1,825 | -7 | -0.4% | 8,635,700 |
| 2025/02/14 | 1,835 | 1,853 | 1,825.5 | 1,832 | +3 | +0.2% | 11,818,900 |
| 2025/02/13 | 1,859 | 1,863.5 | 1,816.5 | 1,829 | -1 | -0.1% | 10,545,200 |
| 2025/02/12 | 1,850 | 1,874 | 1,788.5 | 1,830 | +46 | +2.6% | 16,981,100 |
| 2025/02/10 | 1,746 | 1,784 | 1,740 | 1,784 | +9 | +0.5% | 7,657,400 |
| 2025/02/07 | 1,758 | 1,786 | 1,755 | 1,775 | -1 | -0.1% | 8,413,100 |
| 2025/02/06 | 1,729.5 | 1,779 | 1,724 | 1,776 | +37.5 | +2.2% | 19,262,700 |
| 2025/02/05 | 1,716 | 1,755.5 | 1,688 | 1,738.5 | +209 | +13.7% | 39,100,800 |
1～
50
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「パナソニックＨ」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 |
|---|---|---|---|---|---|---|---|---|
| パナソニックＨ | 155,000円 | -2.3% | +1.1% | 2.58% | 11.68倍 | 0.82倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| アドバンテ | 548,500円 | +52.1% | +187.8% | 0.71% | 24.02倍 | 8.46倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 村田製 | 210,300円 | +3.7% | +30.7% | 2.57% | 16.67倍 | 1.54倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 344,500円 | -0.4% | +4.8% | 2.63% | 23.10倍 | 1.91倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ルネサス | 160,300円 | +5.3% | +26.2% | 1.75% | 11.52倍 | 1.13倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
市場注目の銘柄
チャート関連のコラム
