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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,709 | 3,740 | 3,692 | 3,731 | +9 | +0.2% | 1,896,500 |
| 2024/04/25 | 3,827 | 3,835 | 3,722 | 3,722 | -107 | -2.8% | 845,000 |
| 2024/04/24 | 3,741 | 3,829 | 3,725 | 3,829 | +75 | +2% | 1,130,100 |
| 2024/04/23 | 3,756 | 3,761 | 3,737 | 3,754 | -3 | -0.1% | 970,200 |
| 2024/04/22 | 3,784 | 3,798 | 3,730 | 3,757 | ±0 | ±0% | 1,243,900 |
| 2024/04/19 | 3,800 | 3,810 | 3,727 | 3,757 | -28 | -0.7% | 1,498,300 |
| 2024/04/18 | 3,764 | 3,813 | 3,757 | 3,785 | +23 | +0.6% | 1,118,900 |
| 2024/04/17 | 3,787 | 3,793 | 3,713 | 3,762 | -10 | -0.3% | 1,439,500 |
| 2024/04/16 | 3,870 | 3,876 | 3,757 | 3,772 | -161 | -4.1% | 1,566,800 |
| 2024/04/15 | 3,959 | 3,966 | 3,896 | 3,933 | -49 | -1.2% | 1,256,700 |
| 2024/04/12 | 3,976 | 4,034 | 3,945 | 3,982 | +51 | +1.3% | 1,659,200 |
| 2024/04/11 | 3,826 | 3,963 | 3,806 | 3,931 | +89 | +2.3% | 1,711,900 |
| 2024/04/10 | 3,845 | 3,881 | 3,829 | 3,842 | +17 | +0.4% | 657,400 |
| 2024/04/09 | 3,860 | 3,866 | 3,807 | 3,825 | -28 | -0.7% | 1,149,600 |
| 2024/04/08 | 3,844 | 3,873 | 3,827 | 3,853 | +25 | +0.7% | 842,400 |
| 2024/04/05 | 3,753 | 3,838 | 3,750 | 3,828 | +10 | +0.3% | 950,900 |
| 2024/04/04 | 3,800 | 3,856 | 3,774 | 3,818 | +38 | +1% | 1,603,800 |
| 2024/04/03 | 3,795 | 3,807 | 3,758 | 3,780 | -31 | -0.8% | 1,773,800 |
| 2024/04/02 | 3,855 | 3,868 | 3,774 | 3,811 | -48 | -1.2% | 1,944,600 |
| 2024/04/01 | 4,060 | 4,062 | 3,836 | 3,859 | -184 | -4.6% | 2,228,000 |
| 2024/03/29 | 3,976 | 4,065 | 3,970 | 4,043 | +38 | +0.9% | 1,112,900 |
| 2024/03/28 | 4,109 | 4,122 | 3,980 | 4,005 | -71 | -1.7% | 2,257,400 |
| 2024/03/27 | 3,955 | 4,108 | 3,955 | 4,076 | +87 | +2.2% | 2,520,500 |
| 2024/03/26 | 3,990 | 4,015 | 3,941 | 3,989 | -6 | -0.2% | 1,454,500 |
| 2024/03/25 | 3,995 | 4,055 | 3,976 | 3,995 | +31 | +0.8% | 1,562,800 |
| 2024/03/22 | 4,000 | 4,018 | 3,947 | 3,964 | -22 | -0.6% | 1,391,900 |
| 2024/03/21 | 3,997 | 4,031 | 3,954 | 3,986 | +43 | +1.1% | 2,124,800 |
| 2024/03/19 | 3,814 | 3,964 | 3,812 | 3,943 | +128 | +3.4% | 2,828,800 |
| 2024/03/18 | 3,744 | 3,831 | 3,721 | 3,815 | +101 | +2.7% | 1,768,100 |
| 2024/03/15 | 3,676 | 3,735 | 3,664 | 3,714 | +61 | +1.7% | 2,137,700 |
| 2024/03/14 | 3,650 | 3,666 | 3,597 | 3,653 | +111 | +3.1% | 2,121,100 |
| 2024/03/13 | 3,558 | 3,586 | 3,455 | 3,542 | -58 | -1.6% | 2,268,600 |
| 2024/03/12 | 3,495 | 3,600 | 3,451 | 3,600 | +79 | +2.2% | 1,978,300 |
| 2024/03/11 | 3,484 | 3,521 | 3,447 | 3,521 | +7 | +0.2% | 1,216,300 |
| 2024/03/08 | 3,492 | 3,536 | 3,453 | 3,514 | +31 | +0.9% | 1,351,000 |
| 2024/03/07 | 3,460 | 3,526 | 3,458 | 3,483 | +12 | +0.3% | 1,204,200 |
| 2024/03/06 | 3,421 | 3,509 | 3,421 | 3,471 | +7 | +0.2% | 1,616,200 |
| 2024/03/05 | 3,451 | 3,482 | 3,412 | 3,464 | -26 | -0.7% | 1,390,600 |
| 2024/03/04 | 3,525 | 3,539 | 3,481 | 3,490 | +17 | +0.5% | 1,334,700 |
| 2024/03/01 | 3,507 | 3,523 | 3,472 | 3,473 | -52 | -1.5% | 1,129,800 |
| 2024/02/29 | 3,460 | 3,528 | 3,455 | 3,525 | +51 | +1.5% | 1,740,100 |
| 2024/02/28 | 3,465 | 3,512 | 3,459 | 3,474 | +3 | +0.1% | 1,049,400 |
| 2024/02/27 | 3,490 | 3,490 | 3,438 | 3,471 | -6 | -0.2% | 1,167,400 |
| 2024/02/26 | 3,549 | 3,564 | 3,461 | 3,477 | -34 | -1% | 1,367,900 |
| 2024/02/22 | 3,434 | 3,518 | 3,421 | 3,511 | +28 | +0.8% | 2,428,300 |
| 2024/02/21 | 3,439 | 3,492 | 3,411 | 3,483 | +7 | +0.2% | 1,889,500 |
| 2024/02/20 | 3,500 | 3,512 | 3,435 | 3,476 | -40 | -1.1% | 1,526,100 |
| 2024/02/19 | 3,495 | 3,522 | 3,456 | 3,516 | +18 | +0.5% | 1,163,400 |
| 2024/02/16 | 3,541 | 3,554 | 3,470 | 3,498 | -12 | -0.3% | 1,990,800 |
| 2024/02/15 | 3,660 | 3,662 | 3,491 | 3,510 | -145 | -4% | 3,781,800 |
1～
50
件表示中 / 3445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 | 373,100円 | +6.9% | +13.5% | 0.56% | 29.11倍 | 4.44倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| イオン | 328,800円 | +4.7% | +9.5% | 1.22% | 61.18倍 | 2.67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 | 2,182,000円 | -1.7% | - | 0.69% | 24.66倍 | 2.87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 |
| ローソン | 1,033,000円 | - | - | - | - | 3.63倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| ＺＯＺＯ | 340,000円 | +9.4% | +5.8% | 2.88% | 24.04倍 | 11.85倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
