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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,238.5 | 1,255.5 | 1,235.5 | 1,247.5 | +5.5 | +0.4% | 7,796,000 |
| 2017/04/19 | 1,232 | 1,249 | 1,230 | 1,242 | +8 | +0.6% | 8,149,500 |
| 2017/04/18 | 1,235 | 1,247.5 | 1,229.5 | 1,234 | +12.5 | +1% | 5,408,500 |
| 2017/04/17 | 1,212 | 1,223 | 1,207.5 | 1,221.5 | -2 | -0.2% | 4,844,000 |
| 2017/04/14 | 1,220 | 1,229.5 | 1,212.5 | 1,223.5 | -5 | -0.4% | 6,267,500 |
| 2017/04/13 | 1,230.5 | 1,233 | 1,220.5 | 1,228.5 | -17 | -1.4% | 7,077,600 |
| 2017/04/12 | 1,247.5 | 1,254 | 1,237.5 | 1,245.5 | -20.5 | -1.6% | 8,113,500 |
| 2017/04/11 | 1,269.5 | 1,269.5 | 1,255 | 1,266 | -5 | -0.4% | 7,022,900 |
| 2017/04/10 | 1,268.5 | 1,273 | 1,259 | 1,271 | +16 | +1.3% | 7,186,600 |
| 2017/04/07 | 1,253.5 | 1,263 | 1,240.5 | 1,255 | +19.5 | +1.6% | 11,667,600 |
| 2017/04/06 | 1,248.5 | 1,248.5 | 1,231 | 1,235.5 | -24.5 | -1.9% | 10,368,000 |
| 2017/04/05 | 1,275.5 | 1,279.5 | 1,254 | 1,260 | -3 | -0.2% | 8,780,900 |
| 2017/04/04 | 1,276 | 1,281.5 | 1,249 | 1,263 | -8 | -0.6% | 11,262,000 |
| 2017/04/03 | 1,264 | 1,278.5 | 1,261 | 1,271 | +13 | +1% | 8,779,700 |
| 2017/03/31 | 1,272.5 | 1,279.5 | 1,258 | 1,258 | -7 | -0.6% | 10,975,100 |
| 2017/03/30 | 1,260 | 1,280.5 | 1,259.5 | 1,265 | -2.5 | -0.2% | 9,135,900 |
| 2017/03/29 | 1,251.5 | 1,271.5 | 1,248.5 | 1,267.5 | +35.5 | +2.9% | 15,164,900 |
| 2017/03/28 | 1,216.5 | 1,241.5 | 1,214.5 | 1,232 | +36.5 | +3.1% | 19,632,000 |
| 2017/03/27 | 1,193.5 | 1,201 | 1,188 | 1,195.5 | +2 | +0.2% | 11,594,000 |
| 2017/03/24 | 1,196 | 1,205.5 | 1,191 | 1,193.5 | -6.5 | -0.5% | 10,379,000 |
| 2017/03/23 | 1,205 | 1,214.5 | 1,198 | 1,200 | -5 | -0.4% | 8,462,400 |
| 2017/03/22 | 1,210 | 1,218 | 1,205 | 1,205 | -40 | -3.2% | 10,699,300 |
| 2017/03/21 | 1,249 | 1,252.5 | 1,238.5 | 1,245 | -11.5 | -0.9% | 6,991,200 |
| 2017/03/17 | 1,260 | 1,265 | 1,247.5 | 1,256.5 | -11 | -0.9% | 9,059,600 |
| 2017/03/16 | 1,259 | 1,273.5 | 1,247 | 1,267.5 | -2.5 | -0.2% | 9,460,100 |
| 2017/03/15 | 1,263.5 | 1,274.5 | 1,262 | 1,270 | -2 | -0.2% | 5,280,100 |
| 2017/03/14 | 1,284.5 | 1,284.5 | 1,270 | 1,272 | -20.5 | -1.6% | 7,854,200 |
| 2017/03/13 | 1,281 | 1,292.5 | 1,272 | 1,292.5 | +8 | +0.6% | 6,369,600 |
| 2017/03/10 | 1,280.5 | 1,287 | 1,274.5 | 1,284.5 | +16 | +1.3% | 9,675,000 |
| 2017/03/09 | 1,260 | 1,273 | 1,254.5 | 1,268.5 | +17.5 | +1.4% | 6,687,900 |
| 2017/03/08 | 1,258.5 | 1,264.5 | 1,237.5 | 1,251 | +3.5 | +0.3% | 7,017,000 |
| 2017/03/07 | 1,246 | 1,253 | 1,237 | 1,247.5 | -5.5 | -0.4% | 6,342,400 |
| 2017/03/06 | 1,255 | 1,259 | 1,247.5 | 1,253 | -14 | -1.1% | 4,350,500 |
| 2017/03/03 | 1,275 | 1,276.5 | 1,259 | 1,267 | -4.5 | -0.4% | 5,785,500 |
| 2017/03/02 | 1,290 | 1,292 | 1,271.5 | 1,271.5 | +6.5 | +0.5% | 8,669,600 |
| 2017/03/01 | 1,239.5 | 1,267 | 1,238.5 | 1,265 | +32 | +2.6% | 11,870,400 |
| 2017/02/28 | 1,239 | 1,254.5 | 1,231.5 | 1,233 | +3.5 | +0.3% | 9,376,100 |
| 2017/02/27 | 1,240.5 | 1,247 | 1,212.5 | 1,229.5 | -29 | -2.3% | 10,158,800 |
| 2017/02/24 | 1,248.5 | 1,262 | 1,248.5 | 1,258.5 | -3 | -0.2% | 5,208,700 |
| 2017/02/23 | 1,263 | 1,271 | 1,257 | 1,261.5 | +2.5 | +0.2% | 5,539,000 |
| 2017/02/22 | 1,261 | 1,267 | 1,255.5 | 1,259 | +7 | +0.6% | 6,248,800 |
| 2017/02/21 | 1,250.5 | 1,260.5 | 1,247 | 1,252 | +5 | +0.4% | 3,793,400 |
| 2017/02/20 | 1,245.5 | 1,249.5 | 1,235 | 1,247 | -5 | -0.4% | 3,997,900 |
| 2017/02/17 | 1,257.5 | 1,259.5 | 1,243 | 1,252 | -13.5 | -1.1% | 6,701,300 |
| 2017/02/16 | 1,267.5 | 1,272.5 | 1,252.5 | 1,265.5 | -9.5 | -0.7% | 6,912,100 |
| 2017/02/15 | 1,259 | 1,283.5 | 1,256 | 1,275 | +39.5 | +3.2% | 13,613,400 |
| 2017/02/14 | 1,250 | 1,258 | 1,231.5 | 1,235.5 | -7 | -0.6% | 9,656,100 |
| 2017/02/13 | 1,244.5 | 1,246 | 1,230 | 1,242.5 | +24.5 | +2% | 10,266,500 |
| 2017/02/10 | 1,198.5 | 1,221 | 1,185 | 1,218 | +45.5 | +3.9% | 12,329,600 |
| 2017/02/09 | 1,187.5 | 1,187.5 | 1,165.5 | 1,172.5 | -19.5 | -1.6% | 6,233,200 |
1901～
1950
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
