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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 1,699.5 | 1,701 | 1,685 | 1,690 | +20 | +1.2% | 7,400,800 |
| 2017/11/28 | 1,694 | 1,697.5 | 1,665 | 1,670 | -24 | -1.4% | 7,156,000 |
| 2017/11/27 | 1,714.5 | 1,716.5 | 1,694 | 1,694 | +0.5 | ±0% | 7,203,400 |
| 2017/11/24 | 1,705 | 1,706 | 1,681.5 | 1,693.5 | -3 | -0.2% | 6,066,000 |
| 2017/11/22 | 1,722 | 1,728 | 1,696 | 1,696.5 | -5.5 | -0.3% | 7,917,900 |
| 2017/11/21 | 1,720 | 1,729 | 1,701.5 | 1,702 | +6.5 | +0.4% | 7,928,300 |
| 2017/11/20 | 1,685 | 1,708.5 | 1,679 | 1,695.5 | +3.5 | +0.2% | 5,660,100 |
| 2017/11/17 | 1,700 | 1,713 | 1,679.5 | 1,692 | +13.5 | +0.8% | 11,261,400 |
| 2017/11/16 | 1,656.5 | 1,684 | 1,651 | 1,678.5 | +3 | +0.2% | 11,263,500 |
| 2017/11/15 | 1,711 | 1,714 | 1,664 | 1,675.5 | -45 | -2.6% | 11,785,400 |
| 2017/11/14 | 1,708 | 1,725.5 | 1,705 | 1,720.5 | +6.5 | +0.4% | 6,617,500 |
| 2017/11/13 | 1,746 | 1,746.5 | 1,713.5 | 1,714 | -34.5 | -2% | 8,160,700 |
| 2017/11/10 | 1,736.5 | 1,754 | 1,721.5 | 1,748.5 | -12.5 | -0.7% | 9,602,000 |
| 2017/11/09 | 1,774.5 | 1,800 | 1,724 | 1,761 | -2.5 | -0.1% | 17,603,300 |
| 2017/11/08 | 1,721.5 | 1,764.5 | 1,717 | 1,763.5 | +34 | +2% | 11,700,700 |
| 2017/11/07 | 1,705 | 1,731.5 | 1,701.5 | 1,729.5 | +30 | +1.8% | 11,061,600 |
| 2017/11/06 | 1,715.5 | 1,727 | 1,698.5 | 1,699.5 | -13.5 | -0.8% | 12,134,400 |
| 2017/11/02 | 1,760 | 1,760 | 1,691 | 1,713 | -59 | -3.3% | 19,264,000 |
| 2017/11/01 | 1,716.5 | 1,778 | 1,716 | 1,772 | +71.5 | +4.2% | 20,120,900 |
| 2017/10/31 | 1,708.5 | 1,713.5 | 1,697 | 1,700.5 | -9 | -0.5% | 8,088,200 |
| 2017/10/30 | 1,711.5 | 1,718.5 | 1,702 | 1,709.5 | +5.5 | +0.3% | 10,122,000 |
| 2017/10/27 | 1,720 | 1,731.5 | 1,698 | 1,704 | -6.5 | -0.4% | 11,701,700 |
| 2017/10/26 | 1,676 | 1,710.5 | 1,676 | 1,710.5 | +42 | +2.5% | 13,593,600 |
| 2017/10/25 | 1,691 | 1,694 | 1,664 | 1,668.5 | -13.5 | -0.8% | 9,034,800 |
| 2017/10/24 | 1,666.5 | 1,682 | 1,655.5 | 1,682 | +16 | +1% | 8,745,500 |
| 2017/10/23 | 1,654 | 1,674 | 1,651 | 1,666 | +29 | +1.8% | 12,488,600 |
| 2017/10/20 | 1,635 | 1,640 | 1,624 | 1,637 | -8.5 | -0.5% | 7,204,000 |
| 2017/10/19 | 1,625 | 1,649.5 | 1,623 | 1,645.5 | +27.5 | +1.7% | 10,245,100 |
| 2017/10/18 | 1,619 | 1,622.5 | 1,612.5 | 1,618 | +5.5 | +0.3% | 6,537,000 |
| 2017/10/17 | 1,619.5 | 1,627 | 1,609 | 1,612.5 | +2.5 | +0.2% | 8,208,500 |
| 2017/10/16 | 1,613.5 | 1,618 | 1,607.5 | 1,610 | +2 | +0.1% | 9,316,500 |
| 2017/10/13 | 1,620 | 1,622 | 1,594.5 | 1,608 | -12 | -0.7% | 15,797,800 |
| 2017/10/12 | 1,652 | 1,656 | 1,618 | 1,620 | -31.5 | -1.9% | 13,061,000 |
| 2017/10/11 | 1,654.5 | 1,671 | 1,650.5 | 1,651.5 | +10.5 | +0.6% | 11,297,700 |
| 2017/10/10 | 1,632.5 | 1,643 | 1,629.5 | 1,641 | +16.5 | +1% | 7,966,900 |
| 2017/10/06 | 1,628 | 1,638.5 | 1,623.5 | 1,624.5 | -8 | -0.5% | 5,076,000 |
| 2017/10/05 | 1,635 | 1,635.5 | 1,623 | 1,632.5 | +7 | +0.4% | 5,697,800 |
| 2017/10/04 | 1,631.5 | 1,637.5 | 1,617.5 | 1,625.5 | +1 | +0.1% | 6,938,700 |
| 2017/10/03 | 1,632 | 1,645 | 1,614 | 1,624.5 | -4.5 | -0.3% | 10,566,700 |
| 2017/10/02 | 1,630.5 | 1,631.5 | 1,613.5 | 1,629 | -1.5 | -0.1% | 6,659,000 |
| 2017/09/29 | 1,625 | 1,645 | 1,618 | 1,630.5 | +4 | +0.2% | 9,825,400 |
| 2017/09/28 | 1,620 | 1,639 | 1,611.5 | 1,626.5 | +15 | +0.9% | 8,370,400 |
| 2017/09/27 | 1,607 | 1,620 | 1,588.5 | 1,611.5 | +12.5 | +0.8% | 6,564,900 |
| 2017/09/26 | 1,603 | 1,617.5 | 1,593.5 | 1,599 | -12 | -0.7% | 9,668,200 |
| 2017/09/25 | 1,630.5 | 1,632 | 1,606.5 | 1,611 | -20.5 | -1.3% | 9,033,800 |
| 2017/09/22 | 1,645 | 1,655.5 | 1,623 | 1,631.5 | -10.5 | -0.6% | 9,831,000 |
| 2017/09/21 | 1,675 | 1,683 | 1,639 | 1,642 | -23 | -1.4% | 10,733,800 |
| 2017/09/20 | 1,643.5 | 1,682.5 | 1,634.5 | 1,665 | +13.5 | +0.8% | 12,602,100 |
| 2017/09/19 | 1,648 | 1,657.5 | 1,644 | 1,651.5 | +40 | +2.5% | 12,523,800 |
| 2017/09/15 | 1,606.5 | 1,620 | 1,606 | 1,611.5 | +0.5 | ±0% | 10,216,900 |
1751～
1800
件表示中 / 3631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 | 159,700円 | +1.2% | +1.1% | 2.50% | 12.03倍 | 0.84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 |
| ＮＥＣ | 1,552,500円 | -1.9% | +40.5% | 0.90% | 22.74倍 | 2.17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 |
| ルネサス | 210,700円 | +4.9% | -1.4% | 1.33% | 12.69倍 | 1.54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 |
| ＴＤＫ | 188,800円 | +0.8% | +26.6% | 1.48% | 22.39倍 | 2.08倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ニデック | 268,900円 | +6.5% | +23.4% | 1.49% | 16.71倍 | 1.93倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
市場注目の銘柄
チャート関連のコラム
