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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,675 | 3,800 | 3,615 | 3,750 | +55 | +1.5% | 1,047,000 |
| 2016/02/05 | 3,720 | 3,795 | 3,640 | 3,695 | -90 | -2.4% | 1,487,100 |
| 2016/02/04 | 3,950 | 3,975 | 3,785 | 3,785 | -215 | -5.4% | 1,074,000 |
| 2016/02/03 | 4,100 | 4,125 | 3,990 | 4,000 | -100 | -2.4% | 867,400 |
| 2016/02/02 | 4,120 | 4,185 | 4,085 | 4,100 | -90 | -2.1% | 874,500 |
| 2016/02/01 | 4,080 | 4,210 | 4,050 | 4,190 | +165 | +4.1% | 798,300 |
| 2016/01/29 | 3,850 | 4,030 | 3,830 | 4,025 | +170 | +4.4% | 973,700 |
| 2016/01/28 | 3,790 | 3,905 | 3,770 | 3,855 | ±0 | ±0% | 834,400 |
| 2016/01/27 | 3,910 | 3,940 | 3,830 | 3,855 | +10 | +0.3% | 866,300 |
| 2016/01/26 | 3,880 | 3,915 | 3,825 | 3,845 | -80 | -2% | 962,500 |
| 2016/01/25 | 3,950 | 3,975 | 3,845 | 3,925 | +80 | +2.1% | 902,600 |
| 2016/01/22 | 3,655 | 3,855 | 3,645 | 3,845 | +330 | +9.4% | 1,496,900 |
| 2016/01/21 | 3,670 | 3,705 | 3,510 | 3,515 | -190 | -5.1% | 1,440,300 |
| 2016/01/20 | 3,895 | 3,900 | 3,690 | 3,705 | -205 | -5.2% | 817,700 |
| 2016/01/19 | 3,895 | 3,950 | 3,875 | 3,910 | +30 | +0.8% | 959,200 |
| 2016/01/18 | 3,835 | 3,895 | 3,785 | 3,880 | -50 | -1.3% | 997,800 |
| 2016/01/15 | 3,950 | 4,010 | 3,900 | 3,930 | +50 | +1.3% | 593,500 |
| 2016/01/14 | 3,930 | 3,955 | 3,825 | 3,880 | -150 | -3.7% | 641,400 |
| 2016/01/13 | 4,110 | 4,110 | 3,985 | 4,030 | +115 | +2.9% | 898,900 |
| 2016/01/12 | 3,995 | 4,060 | 3,900 | 3,915 | -145 | -3.6% | 1,208,500 |
| 2016/01/08 | 4,080 | 4,130 | 4,035 | 4,060 | -45 | -1.1% | 784,500 |
| 2016/01/07 | 4,135 | 4,210 | 4,090 | 4,105 | -40 | -1% | 634,600 |
| 2016/01/06 | 4,195 | 4,260 | 4,120 | 4,145 | -30 | -0.7% | 551,300 |
| 2016/01/05 | 4,160 | 4,240 | 4,130 | 4,175 | -20 | -0.5% | 1,076,600 |
| 2016/01/04 | 4,250 | 4,345 | 4,185 | 4,195 | -80 | -1.9% | 1,032,000 |
| 2015/12/30 | 4,350 | 4,380 | 4,230 | 4,275 | -115 | -2.6% | 936,400 |
| 2015/12/29 | 4,305 | 4,420 | 4,300 | 4,390 | +70 | +1.6% | 634,400 |
| 2015/12/28 | 4,435 | 4,440 | 4,255 | 4,320 | -65 | -1.5% | 602,200 |
| 2015/12/25 | 4,355 | 4,455 | 4,310 | 4,385 | -25 | -0.6% | 419,000 |
| 2015/12/24 | 4,570 | 4,585 | 4,390 | 4,410 | -65 | -1.5% | 638,700 |
| 2015/12/22 | 4,510 | 4,595 | 4,440 | 4,475 | +15 | +0.3% | 598,200 |
| 2015/12/21 | 4,440 | 4,520 | 4,385 | 4,460 | +15 | +0.3% | 782,700 |
| 2015/12/18 | 4,545 | 4,610 | 4,445 | 4,445 | -45 | -1% | 1,656,000 |
| 2015/12/17 | 4,500 | 4,560 | 4,455 | 4,490 | +45 | +1% | 1,255,800 |
| 2015/12/16 | 4,425 | 4,455 | 4,285 | 4,445 | +50 | +1.1% | 1,421,600 |
| 2015/12/15 | 4,400 | 4,530 | 4,395 | 4,395 | -5 | -0.1% | 953,100 |
| 2015/12/14 | 4,385 | 4,425 | 4,365 | 4,400 | -85 | -1.9% | 1,019,000 |
| 2015/12/11 | 4,540 | 4,670 | 4,465 | 4,485 | -115 | -2.5% | 1,050,100 |
| 2015/12/10 | 4,650 | 4,725 | 4,580 | 4,600 | -100 | -2.1% | 921,200 |
| 2015/12/09 | 4,765 | 4,875 | 4,685 | 4,700 | -30 | -0.6% | 818,000 |
| 2015/12/08 | 4,750 | 4,850 | 4,725 | 4,730 | -5 | -0.1% | 819,100 |
| 2015/12/07 | 4,655 | 4,760 | 4,655 | 4,735 | +145 | +3.2% | 692,200 |
| 2015/12/04 | 4,665 | 4,710 | 4,570 | 4,590 | -150 | -3.2% | 813,500 |
| 2015/12/03 | 4,785 | 4,820 | 4,725 | 4,740 | -5 | -0.1% | 575,800 |
| 2015/12/02 | 4,750 | 4,785 | 4,720 | 4,745 | -25 | -0.5% | 580,000 |
| 2015/12/01 | 4,845 | 4,865 | 4,735 | 4,770 | -105 | -2.2% | 938,800 |
| 2015/11/30 | 4,900 | 4,955 | 4,835 | 4,875 | ±0 | ±0% | 650,900 |
| 2015/11/27 | 4,960 | 4,970 | 4,860 | 4,875 | -115 | -2.3% | 531,500 |
| 2015/11/26 | 4,975 | 5,030 | 4,950 | 4,990 | +50 | +1% | 540,600 |
| 2015/11/25 | 5,000 | 5,000 | 4,920 | 4,940 | -80 | -1.6% | 408,900 |
2251～
2300
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 | 434,900円 | +6.0% | +1.4% | 0.78% | 28.85倍 | 4.53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 | 209,500円 | -10.5% | +3.0% | 2.39% | 21.32倍 | 1.35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 | 414,800円 | +3.6% | +11.5% | 0.96% | 89.28倍 | 3.40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 | 1,641,500円 | +7.2% | +1.2% | 0.93% | 20.17倍 | 1.98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 | 866,200円 | +11.8% | +20.8% | 0.81% | 37.44倍 | 7.22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
