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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/09/14 | 1,604 | 1,633.5 | 1,598 | 1,611 | +4.5 | +0.3% | 14,715,500 |
| 2017/09/13 | 1,556 | 1,613 | 1,556 | 1,606.5 | +68.5 | +4.5% | 21,214,900 |
| 2017/09/12 | 1,500 | 1,538 | 1,499.5 | 1,538 | +56.5 | +3.8% | 13,110,800 |
| 2017/09/11 | 1,486 | 1,488 | 1,475.5 | 1,481.5 | +13 | +0.9% | 6,593,800 |
| 2017/09/08 | 1,490 | 1,494 | 1,464 | 1,468.5 | -14 | -0.9% | 8,888,000 |
| 2017/09/07 | 1,473.5 | 1,494 | 1,472.5 | 1,482.5 | +20.5 | +1.4% | 8,093,100 |
| 2017/09/06 | 1,432 | 1,465 | 1,424 | 1,462 | +13.5 | +0.9% | 9,107,800 |
| 2017/09/05 | 1,450 | 1,453.5 | 1,438 | 1,448.5 | +11 | +0.8% | 6,991,000 |
| 2017/09/04 | 1,452.5 | 1,459.5 | 1,436 | 1,437.5 | -25 | -1.7% | 5,740,600 |
| 2017/09/01 | 1,472 | 1,477 | 1,459 | 1,462.5 | -3 | -0.2% | 4,139,900 |
| 2017/08/31 | 1,467.5 | 1,474 | 1,463 | 1,465.5 | +7 | +0.5% | 6,317,300 |
| 2017/08/30 | 1,450 | 1,467 | 1,449.5 | 1,458.5 | +11.5 | +0.8% | 5,595,800 |
| 2017/08/29 | 1,442 | 1,448 | 1,438 | 1,447 | -3 | -0.2% | 4,702,700 |
| 2017/08/28 | 1,457.5 | 1,460 | 1,447 | 1,450 | -4.5 | -0.3% | 4,205,300 |
| 2017/08/25 | 1,460 | 1,462.5 | 1,452.5 | 1,454.5 | ±0 | ±0% | 3,880,300 |
| 2017/08/24 | 1,455.5 | 1,459.5 | 1,448 | 1,454.5 | -5 | -0.3% | 4,770,100 |
| 2017/08/23 | 1,475 | 1,478 | 1,454.5 | 1,459.5 | +2 | +0.1% | 5,447,800 |
| 2017/08/22 | 1,460 | 1,466 | 1,451 | 1,457.5 | -7 | -0.5% | 4,174,300 |
| 2017/08/21 | 1,473.5 | 1,473.5 | 1,456 | 1,464.5 | +3.5 | +0.2% | 4,576,700 |
| 2017/08/18 | 1,475 | 1,477 | 1,458.5 | 1,461 | -33.5 | -2.2% | 5,864,300 |
| 2017/08/17 | 1,504 | 1,509.5 | 1,491.5 | 1,494.5 | +1.5 | +0.1% | 3,992,700 |
| 2017/08/16 | 1,492.5 | 1,502 | 1,486.5 | 1,493 | ±0 | ±0% | 3,326,600 |
| 2017/08/15 | 1,473.5 | 1,499 | 1,473 | 1,493 | +41.5 | +2.9% | 6,398,400 |
| 2017/08/14 | 1,450 | 1,462.5 | 1,440.5 | 1,451.5 | -24 | -1.6% | 8,193,400 |
| 2017/08/10 | 1,483 | 1,494.5 | 1,468 | 1,475.5 | -11 | -0.7% | 7,861,900 |
| 2017/08/09 | 1,502 | 1,505.5 | 1,481 | 1,486.5 | -18 | -1.2% | 6,761,800 |
| 2017/08/08 | 1,521.5 | 1,522 | 1,501.5 | 1,504.5 | -18.5 | -1.2% | 6,146,700 |
| 2017/08/07 | 1,515 | 1,525 | 1,511.5 | 1,523 | +19 | +1.3% | 5,289,800 |
| 2017/08/04 | 1,507.5 | 1,515 | 1,502.5 | 1,504 | -8 | -0.5% | 5,255,500 |
| 2017/08/03 | 1,499.5 | 1,518.5 | 1,499 | 1,512 | +16.5 | +1.1% | 7,411,900 |
| 2017/08/02 | 1,494 | 1,510.5 | 1,481 | 1,495.5 | +8 | +0.5% | 9,968,300 |
| 2017/08/01 | 1,501 | 1,528.5 | 1,487.5 | 1,487.5 | -33.5 | -2.2% | 11,685,500 |
| 2017/07/31 | 1,510 | 1,531.5 | 1,497.5 | 1,521 | +12.5 | +0.8% | 7,482,700 |
| 2017/07/28 | 1,502 | 1,515.5 | 1,500.5 | 1,508.5 | +6.5 | +0.4% | 4,960,500 |
| 2017/07/27 | 1,500 | 1,514 | 1,491 | 1,502 | +2 | +0.1% | 5,006,900 |
| 2017/07/26 | 1,509 | 1,513.5 | 1,494.5 | 1,500 | +5.5 | +0.4% | 4,395,800 |
| 2017/07/25 | 1,497.5 | 1,501.5 | 1,487.5 | 1,494.5 | -1 | -0.1% | 4,459,300 |
| 2017/07/24 | 1,483 | 1,501 | 1,477.5 | 1,495.5 | -2 | -0.1% | 4,616,500 |
| 2017/07/21 | 1,504 | 1,505.5 | 1,496 | 1,497.5 | -9 | -0.6% | 5,084,300 |
| 2017/07/20 | 1,505 | 1,517 | 1,497 | 1,506.5 | +1.5 | +0.1% | 5,100,600 |
| 2017/07/19 | 1,510 | 1,510.5 | 1,487 | 1,505 | -13 | -0.9% | 6,310,700 |
| 2017/07/18 | 1,525 | 1,525.5 | 1,510 | 1,518 | -9 | -0.6% | 4,982,700 |
| 2017/07/14 | 1,526 | 1,536.5 | 1,523 | 1,527 | +10.5 | +0.7% | 6,193,400 |
| 2017/07/13 | 1,528 | 1,529 | 1,508 | 1,516.5 | -5.5 | -0.4% | 4,922,100 |
| 2017/07/12 | 1,516 | 1,527 | 1,511.5 | 1,522 | +1 | +0.1% | 6,199,800 |
| 2017/07/11 | 1,493.5 | 1,525 | 1,493 | 1,521 | +29.5 | +2% | 6,352,500 |
1901～
1950
件表示中 / 3735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 | 151,200円 | -7.8% | -15.7% | 2.65% | 11.39倍 | 0.75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 |
| 村田製 | 213,000円 | -5.9% | -24.4% | 2.82% | 22.27倍 | 1.53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 | 389,900円 | +6.6% | +11.8% | 2.41% | 22.74倍 | 2.11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 | 189,400円 | +5.3% | +26.2% | 1.48% | 13.62倍 | 1.34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 |
| ニデック | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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
