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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 2,395 | 2,471 | 2,380 | 2,437 | +59 | +2.5% | 415,900 |
2010/06/23 | 2,410 | 2,411 | 2,372 | 2,378 | -47 | -1.9% | 282,800 |
2010/06/22 | 2,412 | 2,446 | 2,410 | 2,425 | -31 | -1.3% | 217,900 |
2010/06/21 | 2,474 | 2,474 | 2,442 | 2,456 | +13 | +0.5% | 180,300 |
2010/06/18 | 2,453 | 2,463 | 2,425 | 2,443 | -9 | -0.4% | 230,700 |
2010/06/17 | 2,484 | 2,484 | 2,449 | 2,452 | -31 | -1.2% | 432,000 |
2010/06/16 | 2,519 | 2,524 | 2,458 | 2,483 | -13 | -0.5% | 362,000 |
2010/06/15 | 2,465 | 2,509 | 2,443 | 2,496 | +51 | +2.1% | 439,600 |
2010/06/14 | 2,440 | 2,472 | 2,363 | 2,445 | -21 | -0.9% | 1,383,800 |
2010/06/11 | 2,500 | 2,533 | 2,464 | 2,466 | +92 | +3.9% | 809,000 |
2010/06/10 | 2,350 | 2,394 | 2,335 | 2,374 | +55 | +2.4% | 264,600 |
2010/06/09 | 2,326 | 2,344 | 2,302 | 2,319 | -44 | -1.9% | 288,800 |
2010/06/08 | 2,317 | 2,373 | 2,307 | 2,363 | +36 | +1.5% | 205,900 |
2010/06/07 | 2,346 | 2,346 | 2,303 | 2,327 | -69 | -2.9% | 227,800 |
2010/06/04 | 2,386 | 2,412 | 2,369 | 2,396 | -2 | -0.1% | 233,300 |
2010/06/03 | 2,399 | 2,416 | 2,372 | 2,398 | +35 | +1.5% | 210,200 |
2010/06/02 | 2,395 | 2,406 | 2,340 | 2,363 | -67 | -2.8% | 328,500 |
2010/06/01 | 2,415 | 2,446 | 2,401 | 2,430 | +33 | +1.4% | 230,700 |
2010/05/31 | 2,350 | 2,413 | 2,334 | 2,397 | +42 | +1.8% | 214,900 |
2010/05/28 | 2,360 | 2,396 | 2,326 | 2,355 | +8 | +0.3% | 284,700 |
2010/05/27 | 2,341 | 2,351 | 2,286 | 2,347 | -9 | -0.4% | 408,000 |
2010/05/26 | 2,372 | 2,381 | 2,320 | 2,356 | +34 | +1.5% | 350,800 |
2010/05/25 | 2,350 | 2,381 | 2,306 | 2,322 | -52 | -2.2% | 418,500 |
2010/05/24 | 2,400 | 2,418 | 2,345 | 2,374 | -46 | -1.9% | 555,300 |
2010/05/21 | 2,359 | 2,441 | 2,344 | 2,420 | +3 | +0.1% | 575,200 |
2010/05/20 | 2,430 | 2,469 | 2,402 | 2,417 | -13 | -0.5% | 250,700 |
2010/05/19 | 2,448 | 2,550 | 2,358 | 2,430 | -62 | -2.5% | 659,500 |
2010/05/18 | 2,512 | 2,543 | 2,486 | 2,492 | -23 | -0.9% | 387,700 |
2010/05/17 | 2,521 | 2,530 | 2,497 | 2,515 | -5 | -0.2% | 353,100 |
2010/05/14 | 2,492 | 2,535 | 2,476 | 2,520 | +31 | +1.2% | 370,100 |
2010/05/13 | 2,480 | 2,499 | 2,448 | 2,489 | +29 | +1.2% | 294,600 |
2010/05/12 | 2,418 | 2,489 | 2,418 | 2,460 | -15 | -0.6% | 519,800 |
2010/05/11 | 2,571 | 2,590 | 2,463 | 2,475 | -85 | -3.3% | 540,200 |
2010/05/10 | 2,528 | 2,628 | 2,524 | 2,560 | +74 | +3% | 496,100 |
2010/05/07 | 2,522 | 2,523 | 2,439 | 2,486 | -86 | -3.3% | 559,200 |
2010/05/06 | 2,531 | 2,587 | 2,509 | 2,572 | +42 | +1.7% | 581,700 |
2010/04/30 | 2,500 | 2,549 | 2,499 | 2,530 | +31 | +1.2% | 156,400 |
2010/04/28 | 2,505 | 2,515 | 2,451 | 2,499 | -56 | -2.2% | 262,200 |
2010/04/27 | 2,586 | 2,586 | 2,553 | 2,555 | -54 | -2.1% | 246,100 |
2010/04/26 | 2,550 | 2,619 | 2,543 | 2,609 | +94 | +3.7% | 562,000 |
2010/04/23 | 2,477 | 2,540 | 2,468 | 2,515 | +39 | +1.6% | 283,200 |
2010/04/22 | 2,490 | 2,491 | 2,442 | 2,476 | -13 | -0.5% | 167,600 |
2010/04/21 | 2,451 | 2,494 | 2,446 | 2,489 | +45 | +1.8% | 179,300 |
2010/04/20 | 2,430 | 2,465 | 2,429 | 2,444 | +4 | +0.2% | 181,000 |
2010/04/19 | 2,454 | 2,476 | 2,437 | 2,440 | -18 | -0.7% | 151,200 |
2010/04/16 | 2,536 | 2,536 | 2,453 | 2,458 | -78 | -3.1% | 326,500 |
2010/04/15 | 2,518 | 2,547 | 2,486 | 2,536 | +46 | +1.8% | 438,800 |
2010/04/14 | 2,480 | 2,500 | 2,457 | 2,490 | +38 | +1.5% | 413,700 |
2010/04/13 | 2,459 | 2,485 | 2,433 | 2,452 | -38 | -1.5% | 610,700 |
2010/04/12 | 2,438 | 2,498 | 2,435 | 2,490 | +65 | +2.7% | 691,100 |
3551~
3600
件表示中 / 3607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 | 409,400円 | +6.0% | -8.9% | 0.83% | 28.25倍 | 4.55倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ASEAN出店加速 |
7&I-HD | 238,800円 | +3.6% | -29.8% | 1.68% | 38.01倍 | 1.54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 | 364,300円 | +4.7% | +9.5% | 1.10% | 67.83倍 | 3.00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 | 1,851,000円 | +7.2% | +1.2% | 0.82% | 22.74倍 | 2.23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 | 913,300円 | +11.8% | +20.8% | 0.77% | 39.47倍 | 7.61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