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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,490 | 5,490 | 5,420 | 5,460 | +30 | +0.6% | 296,500 |
| 2018/07/17 | 5,470 | 5,470 | 5,330 | 5,430 | +10 | +0.2% | 491,300 |
| 2018/07/13 | 5,320 | 5,450 | 5,280 | 5,420 | +90 | +1.7% | 532,600 |
| 2018/07/12 | 5,360 | 5,450 | 5,310 | 5,330 | +40 | +0.8% | 739,500 |
| 2018/07/11 | 5,220 | 5,320 | 5,190 | 5,290 | +140 | +2.7% | 688,600 |
| 2018/07/10 | 5,110 | 5,190 | 5,110 | 5,150 | +30 | +0.6% | 514,500 |
| 2018/07/09 | 5,110 | 5,180 | 5,090 | 5,120 | +20 | +0.4% | 319,800 |
| 2018/07/06 | 5,150 | 5,170 | 5,070 | 5,100 | -30 | -0.6% | 449,900 |
| 2018/07/05 | 5,200 | 5,230 | 5,070 | 5,130 | -80 | -1.5% | 473,300 |
| 2018/07/04 | 5,100 | 5,240 | 5,070 | 5,210 | +110 | +2.2% | 540,800 |
| 2018/07/03 | 5,110 | 5,210 | 5,050 | 5,100 | -10 | -0.2% | 617,400 |
| 2018/07/02 | 5,290 | 5,310 | 5,100 | 5,110 | -210 | -3.9% | 581,800 |
| 2018/06/29 | 5,290 | 5,370 | 5,230 | 5,320 | +50 | +0.9% | 666,000 |
| 2018/06/28 | 5,330 | 5,360 | 5,220 | 5,270 | -10 | -0.2% | 560,500 |
| 2018/06/27 | 5,130 | 5,310 | 5,120 | 5,280 | +40 | +0.8% | 761,500 |
| 2018/06/26 | 5,280 | 5,290 | 5,180 | 5,240 | -120 | -2.2% | 918,900 |
| 2018/06/25 | 5,420 | 5,450 | 5,340 | 5,360 | -100 | -1.8% | 549,300 |
| 2018/06/22 | 5,360 | 5,490 | 5,360 | 5,460 | -30 | -0.5% | 918,300 |
| 2018/06/21 | 5,470 | 5,560 | 5,430 | 5,490 | -80 | -1.4% | 853,700 |
| 2018/06/20 | 5,540 | 5,590 | 5,480 | 5,570 | +60 | +1.1% | 782,100 |
| 2018/06/19 | 5,670 | 5,690 | 5,510 | 5,510 | -210 | -3.7% | 674,900 |
| 2018/06/18 | 5,790 | 5,800 | 5,670 | 5,720 | -90 | -1.5% | 549,800 |
| 2018/06/15 | 5,830 | 5,880 | 5,760 | 5,810 | -60 | -1% | 701,800 |
| 2018/06/14 | 5,930 | 5,960 | 5,850 | 5,870 | -110 | -1.8% | 428,300 |
| 2018/06/13 | 6,000 | 6,090 | 5,950 | 5,980 | +30 | +0.5% | 503,600 |
| 2018/06/12 | 5,940 | 5,970 | 5,880 | 5,950 | +100 | +1.7% | 564,200 |
| 2018/06/11 | 5,740 | 5,900 | 5,710 | 5,850 | +140 | +2.5% | 390,800 |
| 2018/06/08 | 5,690 | 5,750 | 5,670 | 5,710 | -30 | -0.5% | 664,700 |
| 2018/06/07 | 5,860 | 5,910 | 5,690 | 5,740 | -120 | -2% | 746,100 |
| 2018/06/06 | 5,830 | 5,860 | 5,760 | 5,860 | -20 | -0.3% | 263,100 |
| 2018/06/05 | 5,800 | 5,880 | 5,780 | 5,880 | +120 | +2.1% | 375,900 |
| 2018/06/04 | 5,800 | 5,820 | 5,730 | 5,760 | +60 | +1.1% | 301,600 |
| 2018/06/01 | 5,810 | 5,870 | 5,660 | 5,700 | -100 | -1.7% | 552,500 |
| 2018/05/31 | 5,810 | 5,830 | 5,750 | 5,800 | +80 | +1.4% | 525,700 |
| 2018/05/30 | 5,650 | 5,740 | 5,630 | 5,720 | +40 | +0.7% | 418,100 |
| 2018/05/29 | 5,700 | 5,740 | 5,650 | 5,680 | -60 | -1% | 359,800 |
| 2018/05/28 | 5,740 | 5,840 | 5,730 | 5,740 | +80 | +1.4% | 348,100 |
| 2018/05/25 | 5,750 | 5,780 | 5,660 | 5,660 | -80 | -1.4% | 662,900 |
| 2018/05/24 | 5,800 | 5,820 | 5,720 | 5,740 | -80 | -1.4% | 460,000 |
| 2018/05/23 | 5,720 | 5,850 | 5,680 | 5,820 | +70 | +1.2% | 612,600 |
| 2018/05/22 | 5,830 | 5,830 | 5,740 | 5,750 | -30 | -0.5% | 347,600 |
| 2018/05/21 | 5,740 | 5,820 | 5,740 | 5,780 | +30 | +0.5% | 282,400 |
| 2018/05/18 | 5,760 | 5,800 | 5,730 | 5,750 | +50 | +0.9% | 523,300 |
| 2018/05/17 | 5,950 | 5,950 | 5,690 | 5,700 | -50 | -0.9% | 651,000 |
| 2018/05/16 | 5,660 | 5,810 | 5,660 | 5,750 | +40 | +0.7% | 685,000 |
| 2018/05/15 | 5,600 | 5,730 | 5,580 | 5,710 | +110 | +2% | 639,500 |
| 2018/05/14 | 5,470 | 5,620 | 5,470 | 5,600 | +70 | +1.3% | 543,300 |
| 2018/05/11 | 5,420 | 5,570 | 5,420 | 5,530 | +120 | +2.2% | 823,700 |
| 2018/05/10 | 5,380 | 5,450 | 5,240 | 5,410 | -170 | -3% | 1,828,200 |
| 2018/05/09 | 5,590 | 5,640 | 5,400 | 5,580 | -340 | -5.7% | 2,333,100 |
1651～
1700
件表示中 / 3686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 | 447,500円 | +6.0% | +1.4% | 0.76% | 29.69倍 | 4.66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 | 210,500円 | -10.5% | +3.0% | 2.38% | 21.42倍 | 1.36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 | 429,300円 | +3.6% | +11.5% | 0.93% | 92.40倍 | 3.52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 | 1,728,000円 | +7.2% | +1.2% | 0.88% | 21.23倍 | 2.08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 | 904,400円 | +11.8% | +20.8% | 0.77% | 39.09倍 | 7.54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
