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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 871 | 877.4 | 867 | 867.8 | -8.6 | -1% | 4,908,000 |
2019/06/05 | 880 | 880.7 | 868.8 | 876.4 | +15.8 | +1.8% | 6,244,600 |
2019/06/04 | 860.8 | 865.9 | 854.2 | 860.6 | +2.3 | +0.3% | 5,484,800 |
2019/06/03 | 850 | 864.6 | 848 | 858.3 | -6.5 | -0.8% | 6,781,200 |
2019/05/31 | 881.8 | 884 | 864.2 | 864.8 | -29.8 | -3.3% | 9,088,900 |
2019/05/30 | 881 | 894.6 | 878.3 | 894.6 | +5.6 | +0.6% | 4,083,800 |
2019/05/29 | 883.1 | 889.3 | 874.2 | 889 | -8.7 | -1% | 6,211,400 |
2019/05/28 | 887.9 | 898 | 886.8 | 897.7 | +13.4 | +1.5% | 8,437,000 |
2019/05/27 | 873.4 | 888.3 | 869 | 884.3 | +3.9 | +0.4% | 4,866,300 |
2019/05/24 | 876 | 888.8 | 872.7 | 880.4 | -16.2 | -1.8% | 7,709,300 |
2019/05/23 | 895 | 903.4 | 891.5 | 896.6 | -8 | -0.9% | 5,616,400 |
2019/05/22 | 913.8 | 918.3 | 903.1 | 904.6 | -9.1 | -1% | 4,732,100 |
2019/05/21 | 895.2 | 918.9 | 893.4 | 913.7 | +7.7 | +0.8% | 7,450,700 |
2019/05/20 | 901.1 | 910.9 | 894.1 | 906 | +6.5 | +0.7% | 4,720,300 |
2019/05/17 | 895.8 | 913 | 891.5 | 899.5 | +9.7 | +1.1% | 7,797,100 |
2019/05/16 | 897.4 | 897.4 | 881.7 | 889.8 | -9.9 | -1.1% | 6,025,900 |
2019/05/15 | 892 | 904.6 | 888 | 899.7 | +13.3 | +1.5% | 7,654,500 |
2019/05/14 | 871.9 | 891.3 | 859.3 | 886.4 | -5.6 | -0.6% | 10,107,900 |
2019/05/13 | 908.5 | 910 | 890.5 | 892 | -23.7 | -2.6% | 10,763,700 |
2019/05/10 | 950 | 963.1 | 915 | 915.7 | -63.7 | -6.5% | 22,307,300 |
2019/05/09 | 978.8 | 992 | 974.2 | 979.4 | -1.1 | -0.1% | 8,765,700 |
2019/05/08 | 990 | 991.9 | 977.6 | 980.5 | -21 | -2.1% | 8,506,300 |
2019/05/07 | 1,020 | 1,020.5 | 995.2 | 1,001.5 | -19.5 | -1.9% | 10,259,100 |
2019/04/26 | 1,014.5 | 1,021.5 | 1,007 | 1,021 | -2.5 | -0.2% | 6,082,300 |
2019/04/25 | 1,017 | 1,025 | 1,013 | 1,023.5 | +7 | +0.7% | 4,929,700 |
2019/04/24 | 1,025 | 1,030 | 1,009.5 | 1,016.5 | -4.5 | -0.4% | 7,039,900 |
2019/04/23 | 1,024 | 1,026 | 1,017.5 | 1,021 | -8 | -0.8% | 4,488,100 |
2019/04/22 | 1,028 | 1,036 | 1,023.5 | 1,029 | -2 | -0.2% | 3,444,300 |
2019/04/19 | 1,030 | 1,034.5 | 1,025 | 1,031 | +10.5 | +1% | 4,948,600 |
2019/04/18 | 1,028 | 1,030 | 1,016.5 | 1,020.5 | -6 | -0.6% | 5,308,000 |
2019/04/17 | 1,029 | 1,032 | 1,023 | 1,026.5 | +0.5 | ±0% | 5,775,300 |
2019/04/16 | 1,015.5 | 1,026 | 1,014 | 1,026 | +5.5 | +0.5% | 6,170,700 |
2019/04/15 | 1,026.5 | 1,030.5 | 1,014 | 1,020.5 | +5.5 | +0.5% | 8,908,100 |
2019/04/12 | 993.8 | 1,027 | 987 | 1,015 | +27.2 | +2.8% | 12,633,800 |
2019/04/11 | 981.2 | 988.4 | 976.6 | 987.8 | -2.5 | -0.3% | 3,951,300 |
2019/04/10 | 987.6 | 990.3 | 980 | 990.3 | -3.9 | -0.4% | 5,097,700 |
2019/04/09 | 980.2 | 994.4 | 975 | 994.2 | +15.5 | +1.6% | 5,393,300 |
2019/04/08 | 995 | 996 | 975 | 978.7 | -12.6 | -1.3% | 6,233,900 |
2019/04/05 | 979.9 | 991.3 | 977.5 | 991.3 | +7.6 | +0.8% | 6,619,200 |
2019/04/04 | 988 | 990.8 | 981.1 | 983.7 | -7.8 | -0.8% | 4,679,700 |
2019/04/03 | 993.8 | 994.4 | 983.3 | 991.5 | +3.9 | +0.4% | 6,421,000 |
2019/04/02 | 999 | 999 | 981.7 | 987.6 | +12.9 | +1.3% | 9,068,300 |
2019/04/01 | 964.1 | 986 | 964.1 | 974.7 | +20.5 | +2.1% | 8,016,100 |
2019/03/29 | 963.5 | 966.8 | 953.1 | 954.2 | +5.7 | +0.6% | 6,143,700 |
2019/03/28 | 955.1 | 955.5 | 941.2 | 948.5 | -17.4 | -1.8% | 7,498,900 |
2019/03/27 | 969.8 | 977 | 958.7 | 965.9 | -12.7 | -1.3% | 8,165,600 |
2019/03/26 | 948.5 | 978.8 | 940.1 | 978.6 | +38.5 | +4.1% | 13,996,000 |
2019/03/25 | 944.9 | 945.2 | 931 | 940.1 | -18 | -1.9% | 9,522,800 |
2019/03/22 | 954.9 | 960.3 | 940 | 958.1 | +7.3 | +0.8% | 14,357,600 |
2019/03/20 | 961 | 963.9 | 950.5 | 950.8 | -11.7 | -1.2% | 10,662,000 |
1401~
1450
件表示中 / 3649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 | 186,300円 | -2.3% | +1.1% | 2.15% | 14.03倍 | 0.98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 |
三菱電 | 230,700円 | +2.7% | +17.5% | 2.17% | 15.20倍 | 1.28倍 |
|
総合電機大手。FA、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
ルネサス | 246,400円 | +5.3% | +26.2% | 1.14% | 17.70倍 | 1.74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 |
ファナック | 430,900円 | -0.4% | +4.8% | 2.10% | 28.89倍 | 2.39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% |
NEC | 1,446,500円 | -1.9% | +40.5% | 0.97% | 21.18倍 | 2.03倍 |
|
官公庁・企業向けITサービス大手。通信インフラ国内首位。生体認証技術に強み。5Gに注力 |
市場注目の銘柄
チャート関連のコラム