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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 4,200 | 4,217 | 4,129 | 4,144 | -22 | -0.5% | 1,119,900 |
| 2024/12/20 | 4,236 | 4,243 | 4,144 | 4,166 | -32 | -0.8% | 1,635,900 |
| 2024/12/19 | 4,133 | 4,217 | 4,121 | 4,198 | -20 | -0.5% | 1,727,400 |
| 2024/12/18 | 4,197 | 4,258 | 4,183 | 4,218 | +24 | +0.6% | 1,556,700 |
| 2024/12/17 | 4,188 | 4,257 | 4,175 | 4,194 | -2 | ±0% | 1,483,100 |
| 2024/12/16 | 4,218 | 4,240 | 4,173 | 4,196 | -16 | -0.4% | 1,322,600 |
| 2024/12/13 | 4,160 | 4,219 | 4,151 | 4,212 | +19 | +0.5% | 1,787,500 |
| 2024/12/12 | 4,177 | 4,218 | 4,163 | 4,193 | +60 | +1.5% | 2,128,800 |
| 2024/12/11 | 3,986 | 4,151 | 3,958 | 4,133 | +145 | +3.6% | 1,973,600 |
| 2024/12/10 | 3,970 | 4,008 | 3,931 | 3,988 | +41 | +1% | 1,385,100 |
| 2024/12/09 | 3,910 | 3,947 | 3,889 | 3,947 | +30 | +0.8% | 961,000 |
| 2024/12/06 | 3,896 | 3,939 | 3,876 | 3,917 | +55 | +1.4% | 1,216,900 |
| 2024/12/05 | 3,890 | 3,894 | 3,830 | 3,862 | -41 | -1.1% | 1,611,700 |
| 2024/12/04 | 3,800 | 3,957 | 3,778 | 3,903 | +93 | +2.4% | 2,293,000 |
| 2024/12/03 | 3,788 | 3,828 | 3,782 | 3,810 | +14 | +0.4% | 1,379,100 |
| 2024/12/02 | 3,791 | 3,801 | 3,747 | 3,796 | -11 | -0.3% | 1,278,800 |
| 2024/11/29 | 3,759 | 3,835 | 3,731 | 3,807 | +47 | +1.3% | 1,283,900 |
| 2024/11/28 | 3,739 | 3,760 | 3,711 | 3,760 | +2 | +0.1% | 1,131,400 |
| 2024/11/27 | 3,730 | 3,772 | 3,717 | 3,758 | +62 | +1.7% | 1,123,100 |
| 2024/11/26 | 3,690 | 3,748 | 3,678 | 3,696 | -40 | -1.1% | 1,168,400 |
| 2024/11/25 | 3,697 | 3,738 | 3,677 | 3,736 | +58 | +1.6% | 3,386,300 |
| 2024/11/22 | 3,648 | 3,691 | 3,646 | 3,678 | +24 | +0.7% | 1,197,200 |
| 2024/11/21 | 3,734 | 3,752 | 3,631 | 3,654 | -79 | -2.1% | 1,443,400 |
| 2024/11/20 | 3,775 | 3,846 | 3,721 | 3,733 | -18 | -0.5% | 1,840,100 |
| 2024/11/19 | 3,682 | 3,770 | 3,681 | 3,751 | +26 | +0.7% | 1,018,800 |
| 2024/11/18 | 3,735 | 3,771 | 3,710 | 3,725 | +28 | +0.8% | 1,445,300 |
| 2024/11/15 | 3,690 | 3,732 | 3,676 | 3,697 | +68 | +1.9% | 1,641,100 |
| 2024/11/14 | 3,676 | 3,699 | 3,607 | 3,629 | -56 | -1.5% | 2,385,200 |
| 2024/11/13 | 3,641 | 3,778 | 3,596 | 3,685 | +30 | +0.8% | 4,438,000 |
| 2024/11/12 | 3,678 | 3,724 | 3,600 | 3,655 | -63 | -1.7% | 4,437,800 |
| 2024/11/11 | 3,715 | 3,743 | 3,689 | 3,718 | -54 | -1.4% | 2,220,300 |
| 2024/11/08 | 3,804 | 3,835 | 3,771 | 3,772 | -25 | -0.7% | 1,575,300 |
| 2024/11/07 | 3,860 | 3,885 | 3,797 | 3,797 | -50 | -1.3% | 1,472,900 |
| 2024/11/06 | 3,780 | 3,911 | 3,780 | 3,847 | +130 | +3.5% | 1,913,800 |
| 2024/11/05 | 3,800 | 3,825 | 3,717 | 3,717 | -45 | -1.2% | 1,440,300 |
| 2024/11/01 | 3,758 | 3,828 | 3,750 | 3,762 | -66 | -1.7% | 998,500 |
| 2024/10/31 | 3,782 | 3,832 | 3,780 | 3,828 | +13 | +0.3% | 1,182,500 |
| 2024/10/30 | 3,793 | 3,816 | 3,764 | 3,815 | +44 | +1.2% | 1,822,600 |
| 2024/10/29 | 3,761 | 3,786 | 3,742 | 3,771 | +5 | +0.1% | 984,200 |
| 2024/10/28 | 3,683 | 3,785 | 3,676 | 3,766 | +103 | +2.8% | 1,376,100 |
| 2024/10/25 | 3,706 | 3,707 | 3,632 | 3,663 | -44 | -1.2% | 1,022,900 |
| 2024/10/24 | 3,713 | 3,744 | 3,693 | 3,707 | -38 | -1% | 1,198,500 |
| 2024/10/23 | 3,767 | 3,775 | 3,719 | 3,745 | -10 | -0.3% | 1,098,400 |
| 2024/10/22 | 3,784 | 3,785 | 3,707 | 3,755 | -14 | -0.4% | 1,017,600 |
| 2024/10/21 | 3,760 | 3,769 | 3,711 | 3,769 | -10 | -0.3% | 955,300 |
| 2024/10/18 | 3,770 | 3,814 | 3,763 | 3,779 | +29 | +0.8% | 1,190,500 |
| 2024/10/17 | 3,754 | 3,774 | 3,735 | 3,750 | -10 | -0.3% | 1,462,500 |
| 2024/10/16 | 3,841 | 3,879 | 3,759 | 3,760 | -128 | -3.3% | 1,658,400 |
| 2024/10/15 | 3,820 | 3,946 | 3,816 | 3,888 | +84 | +2.2% | 2,807,300 |
| 2024/10/11 | 3,761 | 3,860 | 3,747 | 3,804 | +66 | +1.8% | 1,714,500 |
1～
50
件表示中 / 3607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 | 414,400円 | +6.0% | -8.9% | 0.82% | 28.60倍 | 4.61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 |
| ７＆Ｉ－ＨＤ | 241,900円 | +3.6% | -29.8% | 1.65% | 38.50倍 | 1.56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 | 364,400円 | +4.7% | +9.5% | 1.10% | 67.85倍 | 3.00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 | 1,838,000円 | +7.2% | +1.2% | 0.83% | 22.58倍 | 2.21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 |
| ゼンショーＨＤ | 917,600円 | +11.8% | +20.8% | 0.76% | 39.66倍 | 7.65倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
