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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,475 | 2,505 | 2,462 | 2,504 | -5 | -0.2% | 1,155,700 |
2023/02/24 | 2,473 | 2,511 | 2,466 | 2,509 | +31 | +1.3% | 1,342,300 |
2023/02/22 | 2,514 | 2,518 | 2,469 | 2,478 | -49 | -1.9% | 1,056,100 |
2023/02/21 | 2,600 | 2,610 | 2,526 | 2,527 | -57 | -2.2% | 1,577,900 |
2023/02/20 | 2,549 | 2,628 | 2,549 | 2,584 | +31 | +1.2% | 2,760,300 |
2023/02/17 | 2,547 | 2,582 | 2,533 | 2,553 | +35 | +1.4% | 2,461,800 |
2023/02/16 | 2,453 | 2,523 | 2,450 | 2,518 | +96 | +4% | 2,204,100 |
2023/02/15 | 2,418 | 2,435 | 2,403 | 2,422 | +10 | +0.4% | 915,700 |
2023/02/14 | 2,409 | 2,415 | 2,376 | 2,412 | +13 | +0.5% | 1,457,500 |
2023/02/13 | 2,413 | 2,428 | 2,366 | 2,399 | -28 | -1.2% | 1,358,900 |
2023/02/10 | 2,440 | 2,447 | 2,406 | 2,427 | -28 | -1.1% | 2,217,300 |
2023/02/09 | 2,502 | 2,553 | 2,433 | 2,455 | +74 | +3.1% | 4,339,800 |
2023/02/08 | 2,402 | 2,423 | 2,363 | 2,381 | +4 | +0.2% | 1,949,900 |
2023/02/07 | 2,397 | 2,404 | 2,374 | 2,377 | +4 | +0.2% | 1,149,500 |
2023/02/06 | 2,392 | 2,394 | 2,345 | 2,373 | +19 | +0.8% | 1,271,800 |
2023/02/03 | 2,339 | 2,367 | 2,327 | 2,354 | +28 | +1.2% | 1,218,500 |
2023/02/02 | 2,376 | 2,389 | 2,315 | 2,326 | -78 | -3.2% | 1,979,500 |
2023/02/01 | 2,403 | 2,433 | 2,394 | 2,404 | +10 | +0.4% | 1,440,400 |
2023/01/31 | 2,419 | 2,428 | 2,384 | 2,394 | -1 | ±0% | 1,845,400 |
2023/01/30 | 2,404 | 2,415 | 2,380 | 2,395 | -17 | -0.7% | 6,195,000 |
2023/01/27 | 2,436 | 2,441 | 2,397 | 2,412 | -16 | -0.7% | 1,319,900 |
2023/01/26 | 2,480 | 2,496 | 2,422 | 2,428 | +20 | +0.8% | 1,868,900 |
2023/01/25 | 2,377 | 2,428 | 2,367 | 2,408 | +11 | +0.5% | 1,058,700 |
2023/01/24 | 2,355 | 2,399 | 2,326 | 2,397 | +78 | +3.4% | 1,787,300 |
2023/01/23 | 2,365 | 2,365 | 2,310 | 2,319 | -34 | -1.4% | 1,385,100 |
2023/01/20 | 2,317 | 2,367 | 2,317 | 2,353 | +15 | +0.6% | 1,642,500 |
2023/01/19 | 2,345 | 2,363 | 2,328 | 2,338 | -4 | -0.2% | 1,603,300 |
2023/01/18 | 2,303 | 2,378 | 2,296 | 2,342 | +50 | +2.2% | 2,029,400 |
2023/01/17 | 2,306 | 2,319 | 2,285 | 2,292 | -3 | -0.1% | 1,752,000 |
2023/01/16 | 2,254 | 2,302 | 2,241 | 2,295 | +18 | +0.8% | 1,605,800 |
2023/01/13 | 2,265 | 2,292 | 2,257 | 2,277 | -19 | -0.8% | 1,914,600 |
2023/01/12 | 2,290 | 2,320 | 2,259 | 2,296 | -4 | -0.2% | 1,988,200 |
2023/01/11 | 2,322 | 2,352 | 2,287 | 2,300 | -33 | -1.4% | 2,077,600 |
2023/01/10 | 2,357 | 2,366 | 2,326 | 2,333 | +10 | +0.4% | 1,692,400 |
2023/01/06 | 2,362 | 2,371 | 2,322 | 2,323 | -26 | -1.1% | 1,661,000 |
2023/01/05 | 2,342 | 2,359 | 2,323 | 2,349 | -28 | -1.2% | 1,445,600 |
2023/01/04 | 2,403 | 2,424 | 2,373 | 2,377 | -76 | -3.1% | 1,789,500 |
2022/12/30 | 2,439 | 2,504 | 2,434 | 2,453 | +8 | +0.3% | 1,401,300 |
2022/12/29 | 2,454 | 2,509 | 2,418 | 2,445 | -80 | -3.2% | 3,239,600 |
2022/12/28 | 2,431 | 2,527 | 2,427 | 2,525 | +94 | +3.9% | 4,093,500 |
2022/12/27 | 2,288 | 2,464 | 2,286 | 2,431 | +170 | +7.5% | 5,395,300 |
2022/12/26 | 2,235 | 2,265 | 2,233 | 2,261 | +16 | +0.7% | 1,065,200 |
2022/12/23 | 2,275 | 2,284 | 2,235 | 2,245 | -14 | -0.6% | 2,797,900 |
2022/12/22 | 2,254 | 2,273 | 2,227 | 2,259 | -10 | -0.4% | 2,685,200 |
2022/12/21 | 2,258 | 2,286 | 2,227 | 2,269 | +3 | +0.1% | 2,349,500 |
2022/12/20 | 2,346 | 2,354 | 2,248 | 2,266 | -76 | -3.2% | 1,919,700 |
2022/12/19 | 2,367 | 2,377 | 2,341 | 2,342 | -45 | -1.9% | 1,680,200 |
2022/12/16 | 2,375 | 2,399 | 2,358 | 2,387 | -3 | -0.1% | 2,369,800 |
2022/12/15 | 2,378 | 2,405 | 2,370 | 2,390 | +7 | +0.3% | 1,392,100 |
2022/12/14 | 2,343 | 2,392 | 2,327 | 2,383 | +51 | +2.2% | 1,253,800 |
451~
500
件表示中 / 3608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 | 409,700円 | +6.0% | -8.9% | 0.83% | 28.28倍 | 4.56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 | 239,800円 | +3.6% | -29.8% | 1.67% | 38.17倍 | 1.54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 | 362,700円 | +4.7% | +9.5% | 1.10% | 67.53倍 | 2.99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 | 1,850,500円 | +7.2% | +1.2% | 0.82% | 22.73倍 | 2.23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 |
ZOZO | 492,200円 | +8.8% | +7.4% | 2.17% | 32.34倍 | 16.32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