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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 5,930 | 5,990 | 5,880 | 5,910 | -110 | -1.8% | 514,600 |
| 2018/02/19 | 5,970 | 6,030 | 5,900 | 6,020 | +90 | +1.5% | 445,400 |
| 2018/02/16 | 5,940 | 5,990 | 5,890 | 5,930 | +20 | +0.3% | 450,000 |
| 2018/02/15 | 5,960 | 5,980 | 5,890 | 5,910 | +20 | +0.3% | 431,500 |
| 2018/02/14 | 5,980 | 5,980 | 5,810 | 5,890 | +100 | +1.7% | 905,500 |
| 2018/02/13 | 5,720 | 5,850 | 5,680 | 5,790 | +150 | +2.7% | 774,300 |
| 2018/02/09 | 5,580 | 5,650 | 5,560 | 5,640 | -110 | -1.9% | 908,300 |
| 2018/02/08 | 5,670 | 5,830 | 5,640 | 5,750 | +80 | +1.4% | 684,100 |
| 2018/02/07 | 5,700 | 5,930 | 5,580 | 5,670 | +70 | +1.3% | 1,981,600 |
| 2018/02/06 | 5,640 | 5,700 | 5,470 | 5,600 | -310 | -5.2% | 1,183,500 |
| 2018/02/05 | 6,030 | 6,030 | 5,890 | 5,910 | -230 | -3.7% | 696,300 |
| 2018/02/02 | 6,130 | 6,170 | 6,080 | 6,140 | ±0 | ±0% | 468,700 |
| 2018/02/01 | 6,020 | 6,150 | 5,990 | 6,140 | +90 | +1.5% | 366,700 |
| 2018/01/31 | 6,010 | 6,110 | 5,960 | 6,050 | ±0 | ±0% | 669,400 |
| 2018/01/30 | 6,160 | 6,180 | 6,010 | 6,050 | -10 | -0.2% | 692,700 |
| 2018/01/29 | 6,080 | 6,110 | 6,020 | 6,060 | -20 | -0.3% | 565,800 |
| 2018/01/26 | 6,170 | 6,190 | 6,070 | 6,080 | -140 | -2.3% | 719,600 |
| 2018/01/25 | 6,290 | 6,310 | 6,150 | 6,220 | -70 | -1.1% | 515,200 |
| 2018/01/24 | 6,310 | 6,310 | 6,230 | 6,290 | ±0 | ±0% | 680,500 |
| 2018/01/23 | 6,250 | 6,370 | 6,190 | 6,290 | +120 | +1.9% | 862,400 |
| 2018/01/22 | 6,070 | 6,180 | 6,030 | 6,170 | +130 | +2.2% | 676,900 |
| 2018/01/19 | 6,200 | 6,210 | 6,030 | 6,040 | -140 | -2.3% | 986,700 |
| 2018/01/18 | 6,320 | 6,330 | 6,180 | 6,180 | -50 | -0.8% | 554,600 |
| 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 |
1851～
1900
件表示中 / 3785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 | 504,700円 | +3.6% | +5.4% | 0.84% | 28.57倍 | 4.98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 | 197,700円 | -10.5% | +3.0% | 2.53% | 19.09倍 | 1.21倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| イオン | 183,000円 | +3.6% | +11.5% | 0.75% | 126.65倍 | 4.83倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| 良品計画 | 315,900円 | +17.3% | +20.1% | 0.70% | 35.65倍 | 5.25倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ニトリＨＤ | 1,450,500円 | +6.4% | +16.6% | 1.06% | 17.44倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
