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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 6,280 | 6,290 | 6,190 | 6,230 | ±0 | ±0% | 481,800 |
| 2018/01/16 | 6,240 | 6,270 | 6,200 | 6,230 | +30 | +0.5% | 442,000 |
| 2018/01/15 | 6,200 | 6,260 | 6,190 | 6,200 | ±0 | ±0% | 411,100 |
| 2018/01/12 | 6,140 | 6,280 | 6,140 | 6,200 | +90 | +1.5% | 823,800 |
| 2018/01/11 | 6,020 | 6,120 | 6,020 | 6,110 | +50 | +0.8% | 652,600 |
| 2018/01/10 | 6,020 | 6,080 | 5,940 | 6,060 | +50 | +0.8% | 601,500 |
| 2018/01/09 | 5,950 | 6,040 | 5,950 | 6,010 | +80 | +1.3% | 681,000 |
| 2018/01/05 | 6,060 | 6,070 | 5,910 | 5,930 | -90 | -1.5% | 471,000 |
| 2018/01/04 | 5,860 | 6,020 | 5,840 | 6,020 | +130 | +2.2% | 967,000 |
| 2017/12/29 | 5,880 | 5,940 | 5,840 | 5,890 | +30 | +0.5% | 360,400 |
| 2017/12/28 | 5,900 | 5,930 | 5,840 | 5,860 | -90 | -1.5% | 546,100 |
| 2017/12/27 | 5,920 | 5,950 | 5,870 | 5,950 | +30 | +0.5% | 381,500 |
| 2017/12/26 | 5,990 | 6,000 | 5,910 | 5,920 | +20 | +0.3% | 372,900 |
| 2017/12/25 | 5,940 | 5,970 | 5,870 | 5,900 | -120 | -2% | 378,000 |
| 2017/12/22 | 5,950 | 6,030 | 5,920 | 6,020 | +140 | +2.4% | 952,600 |
| 2017/12/21 | 5,800 | 5,880 | 5,740 | 5,880 | +120 | +2.1% | 613,400 |
| 2017/12/20 | 5,800 | 5,800 | 5,710 | 5,760 | -10 | -0.2% | 554,500 |
| 2017/12/19 | 5,780 | 5,790 | 5,720 | 5,770 | +20 | +0.3% | 560,800 |
| 2017/12/18 | 5,780 | 5,780 | 5,670 | 5,750 | +30 | +0.5% | 700,400 |
| 2017/12/15 | 5,650 | 5,760 | 5,640 | 5,720 | +170 | +3.1% | 770,700 |
| 2017/12/14 | 5,550 | 5,610 | 5,500 | 5,550 | -60 | -1.1% | 631,100 |
| 2017/12/13 | 5,680 | 5,680 | 5,570 | 5,610 | -70 | -1.2% | 867,300 |
| 2017/12/12 | 5,790 | 5,830 | 5,640 | 5,680 | -90 | -1.6% | 694,100 |
| 2017/12/11 | 5,760 | 5,770 | 5,640 | 5,770 | +110 | +1.9% | 666,300 |
| 2017/12/08 | 5,530 | 5,690 | 5,530 | 5,660 | +160 | +2.9% | 1,027,900 |
| 2017/12/07 | 5,450 | 5,540 | 5,420 | 5,500 | +110 | +2% | 604,600 |
| 2017/12/06 | 5,510 | 5,550 | 5,380 | 5,390 | -100 | -1.8% | 860,700 |
| 2017/12/05 | 5,480 | 5,500 | 5,370 | 5,490 | +100 | +1.9% | 731,900 |
| 2017/12/04 | 5,450 | 5,470 | 5,360 | 5,390 | +40 | +0.7% | 797,400 |
| 2017/12/01 | 5,400 | 5,410 | 5,280 | 5,350 | -20 | -0.4% | 596,000 |
| 2017/11/30 | 5,280 | 5,380 | 5,220 | 5,370 | +140 | +2.7% | 832,500 |
| 2017/11/29 | 5,170 | 5,230 | 5,140 | 5,230 | +120 | +2.3% | 477,100 |
| 2017/11/28 | 5,050 | 5,140 | 5,040 | 5,110 | -10 | -0.2% | 427,500 |
| 2017/11/27 | 5,130 | 5,160 | 5,100 | 5,120 | +30 | +0.6% | 455,900 |
| 2017/11/24 | 5,040 | 5,130 | 5,000 | 5,090 | +40 | +0.8% | 493,400 |
| 2017/11/22 | 5,080 | 5,080 | 5,010 | 5,050 | +20 | +0.4% | 476,600 |
| 2017/11/21 | 5,100 | 5,100 | 5,030 | 5,030 | -40 | -0.8% | 373,000 |
| 2017/11/20 | 4,985 | 5,100 | 4,970 | 5,070 | +90 | +1.8% | 565,500 |
| 2017/11/17 | 5,030 | 5,040 | 4,950 | 4,980 | -5 | -0.1% | 621,100 |
| 2017/11/16 | 4,845 | 5,010 | 4,835 | 4,985 | +135 | +2.8% | 891,000 |
| 2017/11/15 | 4,920 | 4,955 | 4,810 | 4,850 | -25 | -0.5% | 1,133,400 |
| 2017/11/14 | 4,910 | 4,955 | 4,870 | 4,875 | -60 | -1.2% | 565,300 |
| 2017/11/13 | 4,910 | 4,995 | 4,895 | 4,935 | -75 | -1.5% | 703,800 |
| 2017/11/10 | 5,040 | 5,080 | 5,000 | 5,010 | -20 | -0.4% | 866,300 |
| 2017/11/09 | 5,070 | 5,130 | 4,980 | 5,030 | +65 | +1.3% | 1,062,800 |
| 2017/11/08 | 4,995 | 5,040 | 4,940 | 4,965 | +15 | +0.3% | 1,037,900 |
| 2017/11/07 | 4,850 | 4,960 | 4,815 | 4,950 | +210 | +4.4% | 1,429,800 |
| 2017/11/06 | 4,745 | 4,755 | 4,690 | 4,740 | +35 | +0.7% | 580,300 |
| 2017/11/02 | 4,710 | 4,725 | 4,670 | 4,705 | -5 | -0.1% | 465,200 |
| 2017/11/01 | 4,665 | 4,715 | 4,630 | 4,710 | -25 | -0.5% | 778,400 |
1701～
1750
件表示中 / 3612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 | 431,600円 | +6.0% | -8.9% | 0.79% | 29.79倍 | 4.80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 | 248,700円 | +3.6% | -29.8% | 1.61% | 39.59倍 | 1.60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 | 369,500円 | +4.7% | +9.5% | 1.08% | 69.12倍 | 3.06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 | 1,863,500円 | +7.2% | +1.2% | 0.82% | 22.89倍 | 2.24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 | 489,700円 | +8.8% | +7.4% | 2.19% | 32.17倍 | 16.23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
