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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,095 | 4,180 | 4,090 | 4,175 | +85 | +2.1% | 589,500 |
| 2017/07/10 | 4,065 | 4,155 | 4,060 | 4,090 | ±0 | ±0% | 530,200 |
| 2017/07/07 | 4,105 | 4,125 | 4,085 | 4,090 | -50 | -1.2% | 345,000 |
| 2017/07/06 | 4,150 | 4,170 | 4,130 | 4,140 | -35 | -0.8% | 412,700 |
| 2017/07/05 | 4,190 | 4,215 | 4,150 | 4,175 | -35 | -0.8% | 524,400 |
| 2017/07/04 | 4,270 | 4,285 | 4,190 | 4,210 | -15 | -0.4% | 495,800 |
| 2017/07/03 | 4,285 | 4,285 | 4,215 | 4,225 | -35 | -0.8% | 378,500 |
| 2017/06/30 | 4,255 | 4,290 | 4,225 | 4,260 | -35 | -0.8% | 661,300 |
| 2017/06/29 | 4,245 | 4,310 | 4,215 | 4,295 | +80 | +1.9% | 690,100 |
| 2017/06/28 | 4,200 | 4,245 | 4,185 | 4,215 | -40 | -0.9% | 552,500 |
| 2017/06/27 | 4,280 | 4,290 | 4,250 | 4,255 | -15 | -0.4% | 280,300 |
| 2017/06/26 | 4,250 | 4,285 | 4,225 | 4,270 | +5 | +0.1% | 267,400 |
| 2017/06/23 | 4,360 | 4,360 | 4,255 | 4,265 | ±0 | ±0% | 502,900 |
| 2017/06/22 | 4,280 | 4,285 | 4,250 | 4,265 | -15 | -0.4% | 305,700 |
| 2017/06/21 | 4,325 | 4,330 | 4,275 | 4,280 | -70 | -1.6% | 319,400 |
| 2017/06/20 | 4,355 | 4,370 | 4,335 | 4,350 | +10 | +0.2% | 270,200 |
| 2017/06/19 | 4,325 | 4,380 | 4,310 | 4,340 | +40 | +0.9% | 227,500 |
| 2017/06/16 | 4,380 | 4,380 | 4,290 | 4,300 | -55 | -1.3% | 483,300 |
| 2017/06/15 | 4,310 | 4,370 | 4,305 | 4,355 | +25 | +0.6% | 359,600 |
| 2017/06/14 | 4,395 | 4,435 | 4,315 | 4,330 | +75 | +1.8% | 792,600 |
| 2017/06/13 | 4,240 | 4,275 | 4,225 | 4,255 | +30 | +0.7% | 302,900 |
| 2017/06/12 | 4,190 | 4,245 | 4,145 | 4,225 | -35 | -0.8% | 599,600 |
| 2017/06/09 | 4,230 | 4,305 | 4,230 | 4,260 | -40 | -0.9% | 601,100 |
| 2017/06/08 | 4,375 | 4,375 | 4,295 | 4,300 | -50 | -1.1% | 426,000 |
| 2017/06/07 | 4,355 | 4,360 | 4,300 | 4,350 | ±0 | ±0% | 442,900 |
| 2017/06/06 | 4,410 | 4,415 | 4,345 | 4,350 | -85 | -1.9% | 428,000 |
| 2017/06/05 | 4,360 | 4,445 | 4,360 | 4,435 | +60 | +1.4% | 369,600 |
| 2017/06/02 | 4,385 | 4,395 | 4,365 | 4,375 | +10 | +0.2% | 504,500 |
| 2017/06/01 | 4,330 | 4,380 | 4,320 | 4,365 | +35 | +0.8% | 575,600 |
| 2017/05/31 | 4,295 | 4,340 | 4,295 | 4,330 | +50 | +1.2% | 613,500 |
| 2017/05/30 | 4,315 | 4,330 | 4,275 | 4,280 | -20 | -0.5% | 277,400 |
| 2017/05/29 | 4,265 | 4,330 | 4,265 | 4,300 | +65 | +1.5% | 387,000 |
| 2017/05/26 | 4,270 | 4,295 | 4,235 | 4,235 | -50 | -1.2% | 346,100 |
| 2017/05/25 | 4,260 | 4,295 | 4,260 | 4,285 | +30 | +0.7% | 384,000 |
| 2017/05/24 | 4,250 | 4,285 | 4,240 | 4,255 | +35 | +0.8% | 395,200 |
| 2017/05/23 | 4,220 | 4,240 | 4,200 | 4,220 | +20 | +0.5% | 372,800 |
| 2017/05/22 | 4,165 | 4,210 | 4,165 | 4,200 | +5 | +0.1% | 331,000 |
| 2017/05/19 | 4,200 | 4,205 | 4,155 | 4,195 | +10 | +0.2% | 378,800 |
| 2017/05/18 | 4,165 | 4,235 | 4,165 | 4,185 | -35 | -0.8% | 396,000 |
| 2017/05/17 | 4,205 | 4,230 | 4,190 | 4,220 | -35 | -0.8% | 458,100 |
| 2017/05/16 | 4,285 | 4,290 | 4,235 | 4,255 | -5 | -0.1% | 584,900 |
| 2017/05/15 | 4,200 | 4,330 | 4,200 | 4,260 | +60 | +1.4% | 1,320,000 |
| 2017/05/12 | 4,200 | 4,215 | 4,180 | 4,200 | +5 | +0.1% | 1,145,900 |
| 2017/05/11 | 4,245 | 4,260 | 4,185 | 4,195 | +10 | +0.2% | 769,500 |
| 2017/05/10 | 4,260 | 4,260 | 4,180 | 4,185 | -80 | -1.9% | 1,233,700 |
| 2017/05/09 | 4,250 | 4,315 | 4,230 | 4,265 | +155 | +3.8% | 1,581,100 |
| 2017/05/08 | 4,100 | 4,130 | 4,080 | 4,110 | +35 | +0.9% | 990,800 |
| 2017/05/02 | 4,110 | 4,135 | 4,060 | 4,075 | +10 | +0.2% | 515,500 |
| 2017/05/01 | 4,055 | 4,065 | 4,005 | 4,065 | ±0 | ±0% | 587,000 |
| 2017/04/28 | 4,085 | 4,100 | 4,045 | 4,065 | -25 | -0.6% | 453,200 |
1901～
1950
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
