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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,260 | 1,268.5 | 1,257.5 | 1,264 | +4 | +0.3% | 12,302,300 |
| 2014/08/27 | 1,245 | 1,266.5 | 1,245 | 1,260 | +12 | +1% | 9,433,100 |
| 2014/08/26 | 1,250 | 1,253 | 1,240 | 1,248 | +1.5 | +0.1% | 5,094,000 |
| 2014/08/25 | 1,245 | 1,249 | 1,236 | 1,246.5 | +11 | +0.9% | 7,563,600 |
| 2014/08/22 | 1,252 | 1,252.5 | 1,231 | 1,235.5 | -17 | -1.4% | 9,349,900 |
| 2014/08/21 | 1,254 | 1,254 | 1,246 | 1,252.5 | +8 | +0.6% | 5,640,900 |
| 2014/08/20 | 1,253 | 1,254.5 | 1,242.5 | 1,244.5 | -8.5 | -0.7% | 4,362,700 |
| 2014/08/19 | 1,258 | 1,262 | 1,249.5 | 1,253 | +5 | +0.4% | 4,924,200 |
| 2014/08/18 | 1,252 | 1,260 | 1,246 | 1,248 | -1.5 | -0.1% | 3,160,700 |
| 2014/08/15 | 1,241 | 1,254 | 1,240.5 | 1,249.5 | +1.5 | +0.1% | 3,996,700 |
| 2014/08/14 | 1,243 | 1,254 | 1,241 | 1,248 | +14.5 | +1.2% | 6,224,600 |
| 2014/08/13 | 1,220 | 1,238 | 1,217 | 1,233.5 | +13 | +1.1% | 4,576,100 |
| 2014/08/12 | 1,218 | 1,223 | 1,211 | 1,220.5 | +6.5 | +0.5% | 3,968,200 |
| 2014/08/11 | 1,227 | 1,227.5 | 1,206.5 | 1,214 | +10.5 | +0.9% | 5,352,400 |
| 2014/08/08 | 1,212 | 1,214.5 | 1,184 | 1,203.5 | -16.5 | -1.4% | 10,923,000 |
| 2014/08/07 | 1,219 | 1,220 | 1,200 | 1,220 | +1.5 | +0.1% | 7,190,800 |
| 2014/08/06 | 1,230 | 1,232.5 | 1,212 | 1,218.5 | -10 | -0.8% | 6,047,800 |
| 2014/08/05 | 1,247.5 | 1,249.5 | 1,222 | 1,228.5 | -15 | -1.2% | 7,567,500 |
| 2014/08/04 | 1,249 | 1,253 | 1,240.5 | 1,243.5 | -12 | -1% | 6,208,500 |
| 2014/08/01 | 1,287.5 | 1,296 | 1,250.5 | 1,255.5 | -2 | -0.2% | 18,008,500 |
| 2014/07/31 | 1,260.5 | 1,269 | 1,255.5 | 1,257.5 | +7.5 | +0.6% | 7,521,600 |
| 2014/07/30 | 1,245.5 | 1,251 | 1,241 | 1,250 | +10 | +0.8% | 4,980,300 |
| 2014/07/29 | 1,244 | 1,244.5 | 1,237 | 1,240 | +1 | +0.1% | 3,564,100 |
| 2014/07/28 | 1,235.5 | 1,245 | 1,232.5 | 1,239 | -0.5 | ±0% | 4,059,200 |
| 2014/07/25 | 1,221.5 | 1,242 | 1,221.5 | 1,239.5 | +24 | +2% | 10,009,700 |
| 2014/07/24 | 1,203 | 1,220.5 | 1,203 | 1,215.5 | +3 | +0.2% | 5,658,000 |
| 2014/07/23 | 1,215 | 1,225.5 | 1,203 | 1,212.5 | -2.5 | -0.2% | 8,662,100 |
| 2014/07/22 | 1,201.5 | 1,221 | 1,199.5 | 1,215 | +22 | +1.8% | 6,786,900 |
| 2014/07/18 | 1,189 | 1,197 | 1,183 | 1,193 | -15 | -1.2% | 7,777,200 |
| 2014/07/17 | 1,218 | 1,224 | 1,205 | 1,208 | -10 | -0.8% | 7,945,800 |
| 2014/07/16 | 1,212 | 1,222 | 1,210 | 1,218 | -7 | -0.6% | 5,207,900 |
| 2014/07/15 | 1,231 | 1,232 | 1,221 | 1,225 | +1 | +0.1% | 6,096,000 |
| 2014/07/14 | 1,214 | 1,233 | 1,213 | 1,224 | +10 | +0.8% | 6,619,800 |
| 2014/07/11 | 1,210 | 1,223 | 1,210 | 1,214 | -8 | -0.7% | 7,542,600 |
| 2014/07/10 | 1,232 | 1,239 | 1,219 | 1,222 | -5 | -0.4% | 6,960,900 |
| 2014/07/09 | 1,227 | 1,228 | 1,218 | 1,227 | -13 | -1% | 7,402,000 |
| 2014/07/08 | 1,240 | 1,248 | 1,234 | 1,240 | -6 | -0.5% | 6,973,900 |
| 2014/07/07 | 1,243 | 1,251 | 1,239 | 1,246 | -9 | -0.7% | 5,265,500 |
| 2014/07/04 | 1,255 | 1,274 | 1,252 | 1,255 | +11 | +0.9% | 11,041,600 |
| 2014/07/03 | 1,246 | 1,247 | 1,239 | 1,244 | +8 | +0.6% | 5,881,900 |
| 2014/07/02 | 1,255 | 1,256 | 1,231 | 1,236 | -11 | -0.9% | 8,933,100 |
| 2014/07/01 | 1,237 | 1,250 | 1,231 | 1,247 | +13 | +1.1% | 8,076,500 |
| 2014/06/30 | 1,235 | 1,237 | 1,217 | 1,234 | +8 | +0.7% | 8,103,100 |
| 2014/06/27 | 1,240 | 1,241 | 1,213 | 1,226 | -10 | -0.8% | 10,139,800 |
| 2014/06/26 | 1,250 | 1,255 | 1,213 | 1,236 | ±0 | ±0% | 11,087,400 |
| 2014/06/25 | 1,230 | 1,243 | 1,228 | 1,236 | -1 | -0.1% | 7,991,000 |
| 2014/06/24 | 1,242 | 1,253 | 1,236 | 1,237 | +1 | +0.1% | 11,231,300 |
| 2014/06/23 | 1,260 | 1,260 | 1,233 | 1,236 | -10 | -0.8% | 9,792,000 |
| 2014/06/20 | 1,252 | 1,267 | 1,242 | 1,246 | +8 | +0.6% | 21,903,300 |
| 2014/06/19 | 1,225 | 1,248 | 1,225 | 1,238 | +6 | +0.5% | 11,302,400 |
2651～
2700
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
