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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 3,500 | 3,512 | 3,435 | 3,476 | -40 | -1.1% | 1,526,100 |
| 2024/02/19 | 3,495 | 3,522 | 3,456 | 3,516 | +18 | +0.5% | 1,163,400 |
| 2024/02/16 | 3,541 | 3,554 | 3,470 | 3,498 | -12 | -0.3% | 1,990,800 |
| 2024/02/15 | 3,660 | 3,662 | 3,491 | 3,510 | -145 | -4% | 3,781,800 |
| 2024/02/14 | 3,627 | 3,657 | 3,560 | 3,655 | +265 | +7.8% | 5,420,000 |
| 2024/02/13 | 3,318 | 3,400 | 3,313 | 3,390 | +41 | +1.2% | 2,688,100 |
| 2024/02/09 | 3,284 | 3,388 | 3,269 | 3,349 | +65 | +2% | 1,796,800 |
| 2024/02/08 | 3,320 | 3,333 | 3,274 | 3,284 | -21 | -0.6% | 1,488,600 |
| 2024/02/07 | 3,259 | 3,307 | 3,232 | 3,305 | +72 | +2.2% | 1,375,300 |
| 2024/02/06 | 3,211 | 3,254 | 3,211 | 3,233 | -39 | -1.2% | 1,829,100 |
| 2024/02/05 | 3,340 | 3,346 | 3,268 | 3,272 | -34 | -1% | 1,615,400 |
| 2024/02/02 | 3,237 | 3,312 | 3,228 | 3,306 | +123 | +3.9% | 2,445,100 |
| 2024/02/01 | 3,192 | 3,219 | 3,178 | 3,183 | -24 | -0.7% | 1,310,800 |
| 2024/01/31 | 3,152 | 3,207 | 3,146 | 3,207 | +19 | +0.6% | 1,819,100 |
| 2024/01/30 | 3,189 | 3,212 | 3,176 | 3,188 | -1 | ±0% | 1,372,800 |
| 2024/01/29 | 3,189 | 3,200 | 3,152 | 3,189 | +18 | +0.6% | 1,606,000 |
| 2024/01/26 | 3,232 | 3,232 | 3,168 | 3,171 | -59 | -1.8% | 2,094,700 |
| 2024/01/25 | 3,230 | 3,257 | 3,213 | 3,230 | -39 | -1.2% | 2,037,200 |
| 2024/01/24 | 3,265 | 3,274 | 3,223 | 3,269 | -17 | -0.5% | 1,832,400 |
| 2024/01/23 | 3,335 | 3,357 | 3,254 | 3,286 | -35 | -1.1% | 1,657,900 |
| 2024/01/22 | 3,305 | 3,332 | 3,291 | 3,321 | -5 | -0.2% | 1,456,500 |
| 2024/01/19 | 3,392 | 3,398 | 3,297 | 3,326 | -21 | -0.6% | 1,410,400 |
| 2024/01/18 | 3,305 | 3,364 | 3,300 | 3,347 | +29 | +0.9% | 1,311,900 |
| 2024/01/17 | 3,286 | 3,358 | 3,286 | 3,318 | +19 | +0.6% | 1,831,700 |
| 2024/01/16 | 3,423 | 3,423 | 3,299 | 3,299 | -93 | -2.7% | 1,246,600 |
| 2024/01/15 | 3,362 | 3,423 | 3,336 | 3,392 | +10 | +0.3% | 1,086,600 |
| 2024/01/12 | 3,340 | 3,389 | 3,318 | 3,382 | +127 | +3.9% | 2,825,000 |
| 2024/01/11 | 3,338 | 3,356 | 3,211 | 3,255 | -83 | -2.5% | 3,762,800 |
| 2024/01/10 | 3,337 | 3,350 | 3,301 | 3,338 | -13 | -0.4% | 1,742,000 |
| 2024/01/09 | 3,300 | 3,394 | 3,293 | 3,351 | +59 | +1.8% | 1,889,200 |
| 2024/01/05 | 3,327 | 3,359 | 3,291 | 3,292 | -99 | -2.9% | 2,145,600 |
| 2024/01/04 | 3,327 | 3,393 | 3,280 | 3,391 | +27 | +0.8% | 1,235,600 |
| 2023/12/29 | 3,333 | 3,367 | 3,323 | 3,364 | +12 | +0.4% | 1,091,600 |
| 2023/12/28 | 3,353 | 3,365 | 3,333 | 3,352 | +20 | +0.6% | 1,023,500 |
| 2023/12/27 | 3,280 | 3,342 | 3,275 | 3,332 | +47 | +1.4% | 1,361,700 |
| 2023/12/26 | 3,321 | 3,322 | 3,260 | 3,285 | -33 | -1% | 1,033,000 |
| 2023/12/25 | 3,353 | 3,353 | 3,305 | 3,318 | +6 | +0.2% | 867,400 |
| 2023/12/22 | 3,280 | 3,339 | 3,280 | 3,312 | +19 | +0.6% | 1,063,300 |
| 2023/12/21 | 3,300 | 3,309 | 3,257 | 3,293 | -63 | -1.9% | 1,572,000 |
| 2023/12/20 | 3,349 | 3,379 | 3,327 | 3,356 | +73 | +2.2% | 2,128,900 |
| 2023/12/19 | 3,233 | 3,286 | 3,195 | 3,283 | +59 | +1.8% | 1,772,600 |
| 2023/12/18 | 3,250 | 3,251 | 3,167 | 3,224 | -139 | -4.1% | 2,605,000 |
| 2023/12/15 | 3,400 | 3,414 | 3,331 | 3,363 | -13 | -0.4% | 2,300,300 |
| 2023/12/14 | 3,455 | 3,479 | 3,350 | 3,376 | -62 | -1.8% | 1,889,900 |
| 2023/12/13 | 3,408 | 3,488 | 3,396 | 3,438 | +67 | +2% | 2,377,000 |
| 2023/12/12 | 3,390 | 3,409 | 3,358 | 3,371 | ±0 | ±0% | 1,832,800 |
| 2023/12/11 | 3,362 | 3,388 | 3,324 | 3,371 | +57 | +1.7% | 1,640,400 |
| 2023/12/08 | 3,343 | 3,373 | 3,308 | 3,314 | -15 | -0.5% | 2,154,500 |
| 2023/12/07 | 3,360 | 3,360 | 3,319 | 3,329 | -47 | -1.4% | 1,097,100 |
| 2023/12/06 | 3,300 | 3,383 | 3,289 | 3,376 | +98 | +3% | 1,610,800 |
351～
400
件表示中 / 3749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 | 499,800円 | +6.0% | +1.4% | 0.68% | 33.16倍 | 5.21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 | 199,800円 | -10.5% | +3.0% | 2.50% | 19.77倍 | 1.25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 | 486,400円 | +3.6% | +11.5% | 0.84% | 112.23倍 | 4.28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 | 716,300円 | +17.3% | +20.1% | 0.61% | 40.42倍 | 5.95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 | 1,314,000円 | +6.4% | +16.6% | 1.17% | 15.80倍 | 1.64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
