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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 5,000 | 5,000 | 4,920 | 4,940 | -80 | -1.6% | 408,900 |
| 2015/11/24 | 4,995 | 5,030 | 4,940 | 5,020 | +120 | +2.4% | 816,200 |
| 2015/11/20 | 4,870 | 4,900 | 4,790 | 4,900 | +5 | +0.1% | 707,300 |
| 2015/11/19 | 4,980 | 4,985 | 4,885 | 4,895 | -35 | -0.7% | 448,400 |
| 2015/11/18 | 4,940 | 5,010 | 4,915 | 4,930 | +25 | +0.5% | 651,500 |
| 2015/11/17 | 4,870 | 4,935 | 4,855 | 4,905 | +105 | +2.2% | 716,500 |
| 2015/11/16 | 4,835 | 4,890 | 4,770 | 4,800 | -90 | -1.8% | 667,000 |
| 2015/11/13 | 4,835 | 4,915 | 4,800 | 4,890 | +50 | +1% | 762,600 |
| 2015/11/12 | 4,770 | 4,855 | 4,750 | 4,840 | +90 | +1.9% | 1,169,800 |
| 2015/11/11 | 4,670 | 4,775 | 4,645 | 4,750 | +120 | +2.6% | 753,600 |
| 2015/11/10 | 4,635 | 4,670 | 4,580 | 4,630 | -35 | -0.8% | 579,900 |
| 2015/11/09 | 4,575 | 4,670 | 4,575 | 4,665 | +150 | +3.3% | 948,800 |
| 2015/11/06 | 4,315 | 4,560 | 4,315 | 4,515 | -10 | -0.2% | 1,124,500 |
| 2015/11/05 | 4,455 | 4,550 | 4,440 | 4,525 | +90 | +2% | 949,400 |
| 2015/11/04 | 4,450 | 4,470 | 4,400 | 4,435 | +45 | +1% | 635,000 |
| 2015/11/02 | 4,405 | 4,465 | 4,380 | 4,390 | -85 | -1.9% | 471,600 |
| 2015/10/30 | 4,380 | 4,490 | 4,360 | 4,475 | +75 | +1.7% | 771,400 |
| 2015/10/29 | 4,410 | 4,430 | 4,375 | 4,400 | -5 | -0.1% | 422,600 |
| 2015/10/28 | 4,505 | 4,505 | 4,390 | 4,405 | -100 | -2.2% | 727,700 |
| 2015/10/27 | 4,515 | 4,600 | 4,495 | 4,505 | +5 | +0.1% | 826,600 |
| 2015/10/26 | 4,510 | 4,525 | 4,475 | 4,500 | +40 | +0.9% | 606,200 |
| 2015/10/23 | 4,485 | 4,510 | 4,435 | 4,460 | +95 | +2.2% | 773,700 |
| 2015/10/22 | 4,395 | 4,450 | 4,360 | 4,365 | -10 | -0.2% | 601,800 |
| 2015/10/21 | 4,365 | 4,400 | 4,315 | 4,375 | +20 | +0.5% | 533,300 |
| 2015/10/20 | 4,450 | 4,470 | 4,345 | 4,355 | -105 | -2.4% | 657,200 |
| 2015/10/19 | 4,420 | 4,510 | 4,410 | 4,460 | +35 | +0.8% | 628,300 |
| 2015/10/16 | 4,460 | 4,475 | 4,395 | 4,425 | -35 | -0.8% | 603,500 |
| 2015/10/15 | 4,410 | 4,515 | 4,390 | 4,460 | +30 | +0.7% | 722,500 |
| 2015/10/14 | 4,415 | 4,520 | 4,400 | 4,430 | -40 | -0.9% | 670,100 |
| 2015/10/13 | 4,535 | 4,590 | 4,445 | 4,470 | -85 | -1.9% | 1,078,300 |
| 2015/10/09 | 4,575 | 4,580 | 4,440 | 4,555 | +15 | +0.3% | 887,500 |
| 2015/10/08 | 4,825 | 4,845 | 4,490 | 4,540 | -310 | -6.4% | 1,416,000 |
| 2015/10/07 | 4,925 | 4,985 | 4,710 | 4,850 | +20 | +0.4% | 1,219,800 |
| 2015/10/06 | 4,980 | 4,995 | 4,820 | 4,830 | -110 | -2.2% | 816,500 |
| 2015/10/05 | 4,880 | 4,965 | 4,875 | 4,940 | +135 | +2.8% | 790,600 |
| 2015/10/02 | 4,705 | 4,920 | 4,675 | 4,805 | +105 | +2.2% | 764,300 |
| 2015/10/01 | 4,585 | 4,720 | 4,540 | 4,700 | +210 | +4.7% | 869,100 |
| 2015/09/30 | 4,500 | 4,535 | 4,460 | 4,490 | +65 | +1.5% | 668,900 |
| 2015/09/29 | 4,525 | 4,535 | 4,390 | 4,425 | -195 | -4.2% | 584,900 |
| 2015/09/28 | 4,580 | 4,655 | 4,545 | 4,620 | ±0 | ±0% | 739,500 |
| 2015/09/25 | 4,600 | 4,660 | 4,520 | 4,620 | +85 | +1.9% | 951,400 |
| 2015/09/24 | 4,485 | 4,670 | 4,440 | 4,535 | +100 | +2.3% | 1,096,800 |
| 2015/09/18 | 4,515 | 4,565 | 4,425 | 4,435 | -170 | -3.7% | 1,043,400 |
| 2015/09/17 | 4,615 | 4,635 | 4,550 | 4,605 | +95 | +2.1% | 755,600 |
| 2015/09/16 | 4,575 | 4,600 | 4,390 | 4,510 | -45 | -1% | 1,159,600 |
| 2015/09/15 | 4,580 | 4,685 | 4,535 | 4,555 | +55 | +1.2% | 852,400 |
| 2015/09/14 | 4,540 | 4,660 | 4,475 | 4,500 | +10 | +0.2% | 968,300 |
| 2015/09/11 | 4,280 | 4,525 | 4,265 | 4,490 | +160 | +3.7% | 1,221,200 |
| 2015/09/10 | 4,410 | 4,425 | 4,270 | 4,330 | -150 | -3.3% | 873,000 |
| 2015/09/09 | 4,440 | 4,495 | 4,325 | 4,480 | +270 | +6.4% | 926,600 |
2301～
2350
件表示中 / 3687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 | 435,100円 | +6.0% | +1.4% | 0.78% | 28.87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 | 210,000円 | -10.5% | +3.0% | 2.38% | 21.37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 | 416,100円 | +3.6% | +11.5% | 0.96% | 89.56倍 | 3.41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 | 1,645,000円 | +7.2% | +1.2% | 0.92% | 20.21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 | 873,500円 | +11.8% | +20.8% | 0.80% | 37.75倍 | 7.28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
