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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/09/30 | 3,686 | 3,765 | 3,675 | 3,695 | -131 | -3.4% | 1,968,800 |
| 2024/09/27 | 3,729 | 3,852 | 3,694 | 3,826 | +98 | +2.6% | 2,223,600 |
| 2024/09/26 | 3,653 | 3,746 | 3,636 | 3,728 | +94 | +2.6% | 1,760,100 |
| 2024/09/25 | 3,636 | 3,660 | 3,592 | 3,634 | -31 | -0.8% | 1,439,100 |
| 2024/09/24 | 3,696 | 3,711 | 3,660 | 3,665 | -32 | -0.9% | 1,439,900 |
| 2024/09/20 | 3,690 | 3,730 | 3,663 | 3,697 | +16 | +0.4% | 1,992,100 |
| 2024/09/19 | 3,719 | 3,735 | 3,681 | 3,681 | +5 | +0.1% | 1,644,400 |
| 2024/09/18 | 3,808 | 3,819 | 3,651 | 3,676 | -139 | -3.6% | 2,267,000 |
| 2024/09/17 | 3,770 | 3,847 | 3,761 | 3,815 | -3 | -0.1% | 1,913,800 |
| 2024/09/13 | 3,809 | 3,878 | 3,798 | 3,818 | +2 | +0.1% | 1,774,900 |
| 2024/09/12 | 3,783 | 3,849 | 3,764 | 3,816 | +135 | +3.7% | 1,668,600 |
| 2024/09/11 | 3,753 | 3,770 | 3,642 | 3,681 | -56 | -1.5% | 2,071,200 |
| 2024/09/10 | 3,723 | 3,776 | 3,704 | 3,737 | +50 | +1.4% | 1,586,200 |
| 2024/09/09 | 3,549 | 3,693 | 3,541 | 3,687 | +103 | +2.9% | 2,306,400 |
| 2024/09/06 | 3,646 | 3,683 | 3,566 | 3,584 | -26 | -0.7% | 2,565,000 |
201～
250
件表示中 / 3784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 | 511,800円 | +3.6% | +5.4% | 0.83% | 28.98倍 | 5.05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 | 181,900円 | +3.6% | +11.5% | 0.75% | 125.89倍 | 4.80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 | 314,500円 | +17.3% | +20.1% | 0.70% | 35.49倍 | 5.23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 | 1,422,000円 | +6.4% | +16.6% | 1.08% | 17.10倍 | 1.77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
