パン・パシフィック・インターナショナル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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,540 | 4,604 | 4,522 | 4,568 | +29 | +0.6% | 895,200 |
| 2025/05/21 | 4,554 | 4,582 | 4,515 | 4,539 | -15 | -0.3% | 1,177,800 |
| 2025/05/20 | 4,600 | 4,629 | 4,528 | 4,554 | -50 | -1.1% | 1,260,900 |
| 2025/05/19 | 4,598 | 4,616 | 4,571 | 4,604 | -39 | -0.8% | 1,028,900 |
| 2025/05/16 | 4,661 | 4,694 | 4,604 | 4,643 | -18 | -0.4% | 1,994,200 |
| 2025/05/15 | 4,480 | 4,737 | 4,475 | 4,661 | +154 | +3.4% | 2,790,700 |
| 2025/05/14 | 4,432 | 4,533 | 4,405 | 4,507 | +43 | +1% | 1,785,200 |
| 2025/05/13 | 4,534 | 4,551 | 4,432 | 4,464 | -27 | -0.6% | 1,547,500 |
| 2025/05/12 | 4,495 | 4,512 | 4,449 | 4,491 | -25 | -0.6% | 1,958,600 |
| 2025/05/09 | 4,550 | 4,570 | 4,471 | 4,516 | -6 | -0.1% | 1,714,100 |
| 2025/05/08 | 4,514 | 4,545 | 4,470 | 4,522 | +74 | +1.7% | 1,427,000 |
| 2025/05/07 | 4,481 | 4,549 | 4,442 | 4,448 | -4 | -0.1% | 1,596,200 |
| 2025/05/02 | 4,388 | 4,458 | 4,380 | 4,452 | +8 | +0.2% | 920,300 |
| 2025/05/01 | 4,420 | 4,455 | 4,390 | 4,444 | +34 | +0.8% | 1,007,000 |
| 2025/04/30 | 4,353 | 4,410 | 4,340 | 4,410 | +87 | +2% | 1,830,100 |
| 2025/04/28 | 4,292 | 4,349 | 4,265 | 4,323 | +49 | +1.1% | 1,215,700 |
| 2025/04/25 | 4,303 | 4,345 | 4,258 | 4,274 | -77 | -1.8% | 1,861,700 |
| 2025/04/24 | 4,459 | 4,481 | 4,311 | 4,351 | -124 | -2.8% | 1,765,400 |
| 2025/04/23 | 4,477 | 4,489 | 4,442 | 4,475 | +59 | +1.3% | 1,114,300 |
| 2025/04/22 | 4,406 | 4,478 | 4,360 | 4,416 | +16 | +0.4% | 970,100 |
| 2025/04/21 | 4,392 | 4,428 | 4,352 | 4,400 | +34 | +0.8% | 1,059,400 |
| 2025/04/18 | 4,350 | 4,367 | 4,325 | 4,366 | +18 | +0.4% | 917,900 |
| 2025/04/17 | 4,384 | 4,400 | 4,328 | 4,348 | -44 | -1% | 1,378,200 |
| 2025/04/16 | 4,380 | 4,416 | 4,361 | 4,392 | +35 | +0.8% | 1,528,200 |
| 2025/04/15 | 4,369 | 4,385 | 4,314 | 4,357 | +42 | +1% | 1,333,900 |
| 2025/04/14 | 4,346 | 4,364 | 4,315 | 4,315 | +10 | +0.2% | 1,275,900 |
| 2025/04/11 | 4,201 | 4,319 | 4,200 | 4,305 | +6 | +0.1% | 2,364,200 |
| 2025/04/10 | 4,244 | 4,299 | 4,138 | 4,299 | +195 | +4.8% | 1,763,600 |
| 2025/04/09 | 4,078 | 4,135 | 3,991 | 4,104 | +10 | +0.2% | 2,254,000 |
| 2025/04/08 | 3,970 | 4,138 | 3,918 | 4,094 | +175 | +4.5% | 2,093,000 |
| 2025/04/07 | 3,930 | 3,996 | 3,874 | 3,919 | -221 | -5.3% | 2,826,000 |
| 2025/04/04 | 4,046 | 4,192 | 4,043 | 4,140 | +86 | +2.1% | 2,774,100 |
| 2025/04/03 | 3,964 | 4,067 | 3,955 | 4,054 | -42 | -1% | 1,521,500 |
| 2025/04/02 | 4,156 | 4,174 | 4,078 | 4,096 | -54 | -1.3% | 1,240,100 |
| 2025/04/01 | 4,140 | 4,182 | 4,121 | 4,150 | +61 | +1.5% | 1,192,200 |
| 2025/03/31 | 4,101 | 4,130 | 4,056 | 4,089 | -112 | -2.7% | 2,101,400 |
| 2025/03/28 | 4,196 | 4,215 | 4,147 | 4,201 | -9 | -0.2% | 1,790,400 |
| 2025/03/27 | 4,198 | 4,224 | 4,167 | 4,210 | -17 | -0.4% | 1,395,300 |
| 2025/03/26 | 4,233 | 4,248 | 4,198 | 4,227 | +22 | +0.5% | 1,257,300 |
| 2025/03/25 | 4,249 | 4,256 | 4,171 | 4,205 | +4 | +0.1% | 1,285,000 |
| 2025/03/24 | 4,125 | 4,249 | 4,103 | 4,201 | +118 | +2.9% | 1,268,100 |
| 2025/03/21 | 4,040 | 4,135 | 4,038 | 4,083 | +9 | +0.2% | 1,383,800 |
| 2025/03/19 | 4,113 | 4,130 | 4,054 | 4,074 | -34 | -0.8% | 893,700 |
| 2025/03/18 | 4,150 | 4,170 | 4,104 | 4,108 | -2 | ±0% | 1,451,800 |
| 2025/03/17 | 4,135 | 4,144 | 4,090 | 4,110 | -31 | -0.7% | 1,107,000 |
| 2025/03/14 | 4,045 | 4,157 | 4,034 | 4,141 | +68 | +1.7% | 1,334,900 |
| 2025/03/13 | 4,111 | 4,128 | 4,043 | 4,073 | +16 | +0.4% | 2,102,900 |
| 2025/03/12 | 4,050 | 4,088 | 4,039 | 4,057 | +57 | +1.4% | 2,230,700 |
| 2025/03/11 | 3,826 | 4,013 | 3,826 | 4,000 | +130 | +3.4% | 3,331,800 |
| 2025/03/10 | 3,890 | 3,910 | 3,869 | 3,870 | -55 | -1.4% | 1,283,300 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「パンパシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| パンパシＨＤ | 458,200円 | +6.0% | +1.4% | 0.74% | 30.40倍 | 4.77倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ７＆Ｉ－ＨＤ | 218,300円 | -10.5% | +3.0% | 2.29% | 22.07倍 | 1.40倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| イオン | 431,200円 | +3.6% | +11.5% | 0.93% | 92.81倍 | 3.53倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| ニトリＨＤ | 1,503,500円 | +6.4% | +5.4% | 1.02% | 18.88倍 | 1.76倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＭｏｎｏｔａＲＯ | 293,600円 | +13.9% | +15.3% | 1.06% | 48.17倍 | 14.08倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
市場注目の銘柄
チャート関連のコラム
