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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 3,780 | 3,900 | 3,755 | 3,895 | +80 | +2.1% | 665,700 |
| 2016/07/01 | 3,850 | 3,865 | 3,790 | 3,815 | +35 | +0.9% | 527,600 |
| 2016/06/30 | 3,790 | 3,860 | 3,760 | 3,780 | +80 | +2.2% | 1,241,100 |
| 2016/06/29 | 3,765 | 3,780 | 3,665 | 3,700 | -60 | -1.6% | 1,059,800 |
| 2016/06/28 | 3,785 | 3,875 | 3,695 | 3,760 | -100 | -2.6% | 1,259,900 |
| 2016/06/27 | 3,775 | 3,920 | 3,760 | 3,860 | +185 | +5% | 986,000 |
| 2016/06/24 | 3,960 | 3,975 | 3,605 | 3,675 | -290 | -7.3% | 1,017,000 |
| 2016/06/23 | 3,920 | 3,975 | 3,885 | 3,965 | +45 | +1.1% | 429,600 |
| 2016/06/22 | 3,830 | 3,940 | 3,820 | 3,920 | +70 | +1.8% | 704,100 |
| 2016/06/21 | 3,805 | 3,865 | 3,780 | 3,850 | -25 | -0.6% | 791,200 |
| 2016/06/20 | 3,750 | 3,915 | 3,740 | 3,875 | +265 | +7.3% | 1,005,100 |
| 2016/06/17 | 3,680 | 3,760 | 3,605 | 3,610 | -5 | -0.1% | 750,300 |
| 2016/06/16 | 3,760 | 3,770 | 3,595 | 3,615 | -155 | -4.1% | 681,600 |
| 2016/06/15 | 3,760 | 3,835 | 3,725 | 3,770 | +15 | +0.4% | 578,500 |
| 2016/06/14 | 3,795 | 3,840 | 3,710 | 3,755 | -50 | -1.3% | 432,800 |
| 2016/06/13 | 3,860 | 3,895 | 3,805 | 3,805 | -95 | -2.4% | 569,400 |
| 2016/06/10 | 4,030 | 4,035 | 3,870 | 3,900 | -5 | -0.1% | 1,107,300 |
| 2016/06/09 | 3,875 | 3,950 | 3,875 | 3,905 | +85 | +2.2% | 954,700 |
| 2016/06/08 | 3,800 | 3,835 | 3,740 | 3,820 | +75 | +2% | 753,700 |
| 2016/06/07 | 3,730 | 3,755 | 3,685 | 3,745 | +20 | +0.5% | 497,200 |
| 2016/06/06 | 3,725 | 3,740 | 3,685 | 3,725 | -45 | -1.2% | 550,200 |
| 2016/06/03 | 3,825 | 3,825 | 3,740 | 3,770 | +40 | +1.1% | 1,028,000 |
| 2016/06/02 | 3,730 | 3,775 | 3,695 | 3,730 | +110 | +3% | 1,685,300 |
| 2016/06/01 | 3,510 | 3,680 | 3,505 | 3,620 | +60 | +1.7% | 1,125,200 |
| 2016/05/31 | 3,470 | 3,570 | 3,460 | 3,560 | +70 | +2% | 680,200 |
| 2016/05/30 | 3,450 | 3,500 | 3,440 | 3,490 | -20 | -0.6% | 811,100 |
| 2016/05/27 | 3,540 | 3,540 | 3,480 | 3,510 | -35 | -1% | 490,700 |
| 2016/05/26 | 3,550 | 3,575 | 3,535 | 3,545 | +45 | +1.3% | 557,600 |
| 2016/05/25 | 3,505 | 3,515 | 3,480 | 3,500 | +80 | +2.3% | 473,700 |
| 2016/05/24 | 3,480 | 3,480 | 3,395 | 3,420 | -65 | -1.9% | 688,200 |
| 2016/05/23 | 3,490 | 3,505 | 3,460 | 3,485 | -40 | -1.1% | 532,400 |
| 2016/05/20 | 3,520 | 3,545 | 3,505 | 3,525 | -5 | -0.1% | 533,100 |
| 2016/05/19 | 3,570 | 3,600 | 3,510 | 3,530 | -50 | -1.4% | 461,000 |
| 2016/05/18 | 3,590 | 3,620 | 3,540 | 3,580 | -10 | -0.3% | 658,400 |
| 2016/05/17 | 3,545 | 3,595 | 3,530 | 3,590 | +45 | +1.3% | 467,400 |
| 2016/05/16 | 3,595 | 3,630 | 3,535 | 3,545 | -55 | -1.5% | 430,600 |
| 2016/05/13 | 3,670 | 3,675 | 3,565 | 3,600 | -95 | -2.6% | 769,800 |
| 2016/05/12 | 3,675 | 3,705 | 3,605 | 3,695 | -40 | -1.1% | 712,100 |
| 2016/05/11 | 3,935 | 3,935 | 3,720 | 3,735 | -160 | -4.1% | 745,500 |
| 2016/05/10 | 3,530 | 3,910 | 3,530 | 3,895 | +245 | +6.7% | 1,586,100 |
| 2016/05/09 | 3,660 | 3,690 | 3,595 | 3,650 | -5 | -0.1% | 1,027,700 |
| 2016/05/06 | 3,705 | 3,745 | 3,645 | 3,655 | -70 | -1.9% | 670,600 |
| 2016/05/02 | 3,770 | 3,820 | 3,710 | 3,725 | -250 | -6.3% | 1,035,500 |
| 2016/04/28 | 4,040 | 4,065 | 3,970 | 3,975 | -60 | -1.5% | 1,108,800 |
| 2016/04/27 | 4,080 | 4,115 | 4,030 | 4,035 | +10 | +0.2% | 473,500 |
| 2016/04/26 | 3,980 | 4,055 | 3,980 | 4,025 | +20 | +0.5% | 454,200 |
| 2016/04/25 | 4,040 | 4,040 | 3,995 | 4,005 | -35 | -0.9% | 505,000 |
| 2016/04/22 | 4,000 | 4,065 | 3,985 | 4,040 | +20 | +0.5% | 716,200 |
| 2016/04/21 | 4,000 | 4,025 | 3,985 | 4,020 | +95 | +2.4% | 606,000 |
| 2016/04/20 | 3,890 | 3,945 | 3,880 | 3,925 | +110 | +2.9% | 610,600 |
2251～
2300
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
