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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,463 | 3,514 | 3,402 | 3,500 | -33 | -0.9% | 2,598,800 |
| 2024/08/20 | 3,332 | 3,537 | 3,326 | 3,533 | +8 | +0.2% | 4,989,900 |
| 2024/08/19 | 3,500 | 3,589 | 3,400 | 3,525 | -197 | -5.3% | 6,279,400 |
| 2024/08/16 | 3,781 | 3,781 | 3,684 | 3,722 | +50 | +1.4% | 2,267,800 |
| 2024/08/15 | 3,654 | 3,683 | 3,620 | 3,672 | +37 | +1% | 1,555,900 |
| 2024/08/14 | 3,726 | 3,737 | 3,605 | 3,635 | -38 | -1% | 1,702,300 |
| 2024/08/13 | 3,621 | 3,675 | 3,580 | 3,673 | +85 | +2.4% | 1,670,300 |
| 2024/08/09 | 3,502 | 3,595 | 3,482 | 3,588 | +105 | +3% | 2,135,600 |
| 2024/08/08 | 3,360 | 3,516 | 3,321 | 3,483 | +53 | +1.5% | 1,914,300 |
| 2024/08/07 | 3,306 | 3,589 | 3,306 | 3,430 | +54 | +1.6% | 2,898,500 |
| 2024/08/06 | 3,318 | 3,426 | 3,268 | 3,376 | +305 | +9.9% | 3,433,400 |
| 2024/08/05 | 3,354 | 3,354 | 3,047 | 3,071 | -459 | -13% | 4,056,400 |
| 2024/08/02 | 3,565 | 3,620 | 3,519 | 3,530 | -125 | -3.4% | 2,582,200 |
| 2024/08/01 | 3,886 | 3,889 | 3,638 | 3,655 | -286 | -7.3% | 2,628,900 |
| 2024/07/31 | 3,851 | 3,949 | 3,849 | 3,941 | +48 | +1.2% | 1,448,000 |
| 2024/07/30 | 3,906 | 3,917 | 3,845 | 3,893 | -20 | -0.5% | 1,130,800 |
| 2024/07/29 | 3,835 | 3,928 | 3,828 | 3,913 | +70 | +1.8% | 1,135,600 |
| 2024/07/26 | 3,850 | 3,892 | 3,824 | 3,843 | -29 | -0.7% | 910,500 |
| 2024/07/25 | 3,903 | 3,914 | 3,843 | 3,872 | -134 | -3.3% | 1,586,500 |
| 2024/07/24 | 4,011 | 4,062 | 3,972 | 4,006 | -18 | -0.4% | 1,845,600 |
| 2024/07/23 | 4,000 | 4,043 | 3,986 | 4,024 | +19 | +0.5% | 1,373,100 |
| 2024/07/22 | 4,007 | 4,055 | 3,992 | 4,005 | -20 | -0.5% | 1,090,300 |
| 2024/07/19 | 3,948 | 4,056 | 3,937 | 4,025 | +115 | +2.9% | 1,686,400 |
| 2024/07/18 | 3,848 | 3,933 | 3,840 | 3,910 | +16 | +0.4% | 1,346,600 |
| 2024/07/17 | 3,927 | 3,938 | 3,853 | 3,894 | -8 | -0.2% | 947,700 |
| 2024/07/16 | 3,889 | 3,927 | 3,875 | 3,902 | -22 | -0.6% | 1,011,800 |
| 2024/07/12 | 3,947 | 3,984 | 3,896 | 3,924 | -30 | -0.8% | 1,631,600 |
| 2024/07/11 | 4,030 | 4,035 | 3,950 | 3,954 | -56 | -1.4% | 1,162,600 |
| 2024/07/10 | 3,904 | 4,010 | 3,904 | 4,010 | +77 | +2% | 1,079,700 |
| 2024/07/09 | 3,929 | 3,955 | 3,907 | 3,933 | +26 | +0.7% | 926,900 |
| 2024/07/08 | 3,979 | 4,025 | 3,903 | 3,907 | -44 | -1.1% | 1,298,300 |
| 2024/07/05 | 3,869 | 3,999 | 3,865 | 3,951 | +92 | +2.4% | 1,241,900 |
| 2024/07/04 | 3,960 | 3,995 | 3,859 | 3,859 | -54 | -1.4% | 1,383,500 |
| 2024/07/03 | 3,915 | 3,940 | 3,876 | 3,913 | +1 | ±0% | 1,256,800 |
| 2024/07/02 | 3,850 | 3,928 | 3,849 | 3,912 | +74 | +1.9% | 1,572,500 |
| 2024/07/01 | 3,763 | 3,848 | 3,753 | 3,838 | +74 | +2% | 1,582,500 |
| 2024/06/28 | 3,842 | 3,845 | 3,764 | 3,764 | -47 | -1.2% | 1,231,600 |
| 2024/06/27 | 3,862 | 3,864 | 3,804 | 3,811 | -66 | -1.7% | 1,418,000 |
| 2024/06/26 | 3,856 | 3,925 | 3,856 | 3,877 | +30 | +0.8% | 2,703,200 |
| 2024/06/25 | 3,769 | 3,866 | 3,765 | 3,847 | +101 | +2.7% | 2,228,500 |
| 2024/06/24 | 3,750 | 3,788 | 3,743 | 3,746 | +3 | +0.1% | 1,714,200 |
| 2024/06/21 | 3,751 | 3,786 | 3,725 | 3,743 | +1 | ±0% | 1,645,800 |
| 2024/06/20 | 3,830 | 3,840 | 3,732 | 3,742 | -97 | -2.5% | 1,303,200 |
| 2024/06/19 | 3,799 | 3,855 | 3,795 | 3,839 | +60 | +1.6% | 1,406,200 |
| 2024/06/18 | 3,753 | 3,788 | 3,743 | 3,779 | +71 | +1.9% | 1,105,400 |
| 2024/06/17 | 3,743 | 3,743 | 3,686 | 3,708 | -49 | -1.3% | 1,063,500 |
| 2024/06/14 | 3,715 | 3,801 | 3,692 | 3,757 | +21 | +0.6% | 1,590,500 |
| 2024/06/13 | 3,820 | 3,823 | 3,719 | 3,736 | -66 | -1.7% | 1,218,300 |
| 2024/06/12 | 3,812 | 3,815 | 3,741 | 3,802 | -91 | -2.3% | 1,768,500 |
| 2024/06/11 | 3,938 | 3,982 | 3,882 | 3,893 | -19 | -0.5% | 1,347,000 |
151～
200
件表示中 / 3673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 | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31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 | 203,000円 | +3.6% | -29.8% | 1.97% | 32.31倍 | 1.31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 | 379,400円 | +4.7% | +9.5% | 1.05% | 71.00倍 | 3.14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 | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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 |
| ＭｏｎｏｔａＲＯ | 270,500円 | +13.9% | +15.3% | 1.15% | 44.38倍 | 12.97倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
市場注目の銘柄
チャート関連のコラム
