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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 3,986 | 4,151 | 3,958 | 4,133 | +145 | +3.6% | 1,973,600 |
| 2024/12/10 | 3,970 | 4,008 | 3,931 | 3,988 | +41 | +1% | 1,385,100 |
| 2024/12/09 | 3,910 | 3,947 | 3,889 | 3,947 | +30 | +0.8% | 961,000 |
| 2024/12/06 | 3,896 | 3,939 | 3,876 | 3,917 | +55 | +1.4% | 1,216,900 |
| 2024/12/05 | 3,890 | 3,894 | 3,830 | 3,862 | -41 | -1.1% | 1,611,700 |
| 2024/12/04 | 3,800 | 3,957 | 3,778 | 3,903 | +93 | +2.4% | 2,293,000 |
| 2024/12/03 | 3,788 | 3,828 | 3,782 | 3,810 | +14 | +0.4% | 1,379,100 |
| 2024/12/02 | 3,791 | 3,801 | 3,747 | 3,796 | -11 | -0.3% | 1,278,800 |
| 2024/11/29 | 3,759 | 3,835 | 3,731 | 3,807 | +47 | +1.3% | 1,283,900 |
| 2024/11/28 | 3,739 | 3,760 | 3,711 | 3,760 | +2 | +0.1% | 1,131,400 |
| 2024/11/27 | 3,730 | 3,772 | 3,717 | 3,758 | +62 | +1.7% | 1,123,100 |
| 2024/11/26 | 3,690 | 3,748 | 3,678 | 3,696 | -40 | -1.1% | 1,168,400 |
| 2024/11/25 | 3,697 | 3,738 | 3,677 | 3,736 | +58 | +1.6% | 3,386,300 |
| 2024/11/22 | 3,648 | 3,691 | 3,646 | 3,678 | +24 | +0.7% | 1,197,200 |
| 2024/11/21 | 3,734 | 3,752 | 3,631 | 3,654 | -79 | -2.1% | 1,443,400 |
| 2024/11/20 | 3,775 | 3,846 | 3,721 | 3,733 | -18 | -0.5% | 1,840,100 |
| 2024/11/19 | 3,682 | 3,770 | 3,681 | 3,751 | +26 | +0.7% | 1,018,800 |
| 2024/11/18 | 3,735 | 3,771 | 3,710 | 3,725 | +28 | +0.8% | 1,445,300 |
| 2024/11/15 | 3,690 | 3,732 | 3,676 | 3,697 | +68 | +1.9% | 1,641,100 |
| 2024/11/14 | 3,676 | 3,699 | 3,607 | 3,629 | -56 | -1.5% | 2,385,200 |
| 2024/11/13 | 3,641 | 3,778 | 3,596 | 3,685 | +30 | +0.8% | 4,438,000 |
| 2024/11/12 | 3,678 | 3,724 | 3,600 | 3,655 | -63 | -1.7% | 4,437,800 |
| 2024/11/11 | 3,715 | 3,743 | 3,689 | 3,718 | -54 | -1.4% | 2,220,300 |
| 2024/11/08 | 3,804 | 3,835 | 3,771 | 3,772 | -25 | -0.7% | 1,575,300 |
| 2024/11/07 | 3,860 | 3,885 | 3,797 | 3,797 | -50 | -1.3% | 1,472,900 |
| 2024/11/06 | 3,780 | 3,911 | 3,780 | 3,847 | +130 | +3.5% | 1,913,800 |
| 2024/11/05 | 3,800 | 3,825 | 3,717 | 3,717 | -45 | -1.2% | 1,440,300 |
| 2024/11/01 | 3,758 | 3,828 | 3,750 | 3,762 | -66 | -1.7% | 998,500 |
| 2024/10/31 | 3,782 | 3,832 | 3,780 | 3,828 | +13 | +0.3% | 1,182,500 |
| 2024/10/30 | 3,793 | 3,816 | 3,764 | 3,815 | +44 | +1.2% | 1,822,600 |
| 2024/10/29 | 3,761 | 3,786 | 3,742 | 3,771 | +5 | +0.1% | 984,200 |
| 2024/10/28 | 3,683 | 3,785 | 3,676 | 3,766 | +103 | +2.8% | 1,376,100 |
| 2024/10/25 | 3,706 | 3,707 | 3,632 | 3,663 | -44 | -1.2% | 1,022,900 |
| 2024/10/24 | 3,713 | 3,744 | 3,693 | 3,707 | -38 | -1% | 1,198,500 |
| 2024/10/23 | 3,767 | 3,775 | 3,719 | 3,745 | -10 | -0.3% | 1,098,400 |
| 2024/10/22 | 3,784 | 3,785 | 3,707 | 3,755 | -14 | -0.4% | 1,017,600 |
| 2024/10/21 | 3,760 | 3,769 | 3,711 | 3,769 | -10 | -0.3% | 955,300 |
| 2024/10/18 | 3,770 | 3,814 | 3,763 | 3,779 | +29 | +0.8% | 1,190,500 |
| 2024/10/17 | 3,754 | 3,774 | 3,735 | 3,750 | -10 | -0.3% | 1,462,500 |
| 2024/10/16 | 3,841 | 3,879 | 3,759 | 3,760 | -128 | -3.3% | 1,658,400 |
| 2024/10/15 | 3,820 | 3,946 | 3,816 | 3,888 | +84 | +2.2% | 2,807,300 |
| 2024/10/11 | 3,761 | 3,860 | 3,747 | 3,804 | +66 | +1.8% | 1,714,500 |
| 2024/10/10 | 3,750 | 3,765 | 3,686 | 3,738 | -21 | -0.6% | 1,682,600 |
| 2024/10/09 | 3,780 | 3,782 | 3,742 | 3,759 | +32 | +0.9% | 1,222,600 |
| 2024/10/08 | 3,767 | 3,775 | 3,722 | 3,727 | -121 | -3.1% | 1,410,200 |
| 2024/10/07 | 3,800 | 3,900 | 3,755 | 3,848 | +166 | +4.5% | 2,491,700 |
| 2024/10/04 | 3,672 | 3,728 | 3,662 | 3,682 | -56 | -1.5% | 2,137,300 |
| 2024/10/03 | 3,788 | 3,817 | 3,701 | 3,738 | +10 | +0.3% | 1,445,100 |
| 2024/10/02 | 3,702 | 3,766 | 3,686 | 3,728 | -13 | -0.3% | 1,269,000 |
| 2024/10/01 | 3,776 | 3,804 | 3,741 | 3,741 | +46 | +1.2% | 1,244,700 |
151～
200
件表示中 / 3749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 | 499,800円 | +6.0% | +1.4% | 0.68% | 33.16倍 | 5.21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 | 199,800円 | -10.5% | +3.0% | 2.50% | 19.77倍 | 1.25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 | 486,400円 | +3.6% | +11.5% | 0.84% | 112.23倍 | 4.28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 | 716,300円 | +17.3% | +20.1% | 0.61% | 40.42倍 | 5.95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 | 1,314,000円 | +6.4% | +16.6% | 1.17% | 15.80倍 | 1.64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
