パナソニック 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,550.5 | 1,579 | 1,546 | 1,550.5 | -8 | -0.5% | 7,361,700 |
| 2025/09/12 | 1,543.5 | 1,558.5 | 1,528 | 1,558.5 | +11.5 | +0.7% | 8,474,600 |
| 2025/09/11 | 1,550 | 1,555.5 | 1,532 | 1,547 | +16 | +1% | 6,358,100 |
| 2025/09/10 | 1,534.5 | 1,549 | 1,525 | 1,531 | -5 | -0.3% | 5,762,300 |
| 2025/09/09 | 1,537 | 1,562 | 1,532 | 1,536 | -7 | -0.5% | 6,264,700 |
| 2025/09/08 | 1,550 | 1,562 | 1,533 | 1,543 | +2 | +0.1% | 6,733,300 |
| 2025/09/05 | 1,521.5 | 1,542 | 1,509 | 1,541 | +34.5 | +2.3% | 5,876,000 |
| 2025/09/04 | 1,517 | 1,532.5 | 1,500.5 | 1,506.5 | -6 | -0.4% | 5,982,000 |
| 2025/09/03 | 1,497 | 1,523 | 1,492.5 | 1,512.5 | +12.5 | +0.8% | 6,883,200 |
| 2025/09/02 | 1,485 | 1,502 | 1,483 | 1,500 | +21 | +1.4% | 5,382,800 |
| 2025/09/01 | 1,498 | 1,500 | 1,474 | 1,479 | -36 | -2.4% | 6,817,900 |
| 2025/08/29 | 1,527 | 1,529.5 | 1,512.5 | 1,515 | -18.5 | -1.2% | 7,411,300 |
| 2025/08/28 | 1,525 | 1,541 | 1,517.5 | 1,533.5 | -3 | -0.2% | 6,934,000 |
| 2025/08/27 | 1,533 | 1,544 | 1,524 | 1,536.5 | +16.5 | +1.1% | 6,793,200 |
| 2025/08/26 | 1,522.5 | 1,536 | 1,513 | 1,520 | -17 | -1.1% | 8,472,400 |
| 2025/08/25 | 1,549.5 | 1,562.5 | 1,534 | 1,537 | -7.5 | -0.5% | 4,289,100 |
| 2025/08/22 | 1,541.5 | 1,550 | 1,530.5 | 1,544.5 | +20.5 | +1.3% | 6,425,600 |
| 2025/08/21 | 1,512 | 1,532.5 | 1,498 | 1,524 | +1.5 | +0.1% | 5,927,600 |
| 2025/08/20 | 1,532 | 1,548.5 | 1,522 | 1,522.5 | -2 | -0.1% | 7,052,100 |
| 2025/08/19 | 1,530 | 1,532 | 1,518 | 1,524.5 | -2.5 | -0.2% | 5,986,000 |
| 2025/08/18 | 1,532 | 1,537 | 1,514 | 1,527 | +4 | +0.3% | 7,364,700 |
| 2025/08/15 | 1,530 | 1,532 | 1,515.5 | 1,523 | -5 | -0.3% | 6,640,000 |
| 2025/08/14 | 1,539 | 1,541.5 | 1,511 | 1,528 | -28 | -1.8% | 7,755,200 |
| 2025/08/13 | 1,550 | 1,563 | 1,540 | 1,556 | +15.5 | +1% | 6,868,600 |
| 2025/08/12 | 1,542.5 | 1,553.5 | 1,524 | 1,540.5 | +14 | +0.9% | 8,279,500 |
| 2025/08/08 | 1,517 | 1,542 | 1,511.5 | 1,526.5 | +17.5 | +1.2% | 7,525,700 |
| 2025/08/07 | 1,502.5 | 1,521 | 1,496 | 1,509 | -2.5 | -0.2% | 5,843,200 |
| 2025/08/06 | 1,490 | 1,523 | 1,488 | 1,511.5 | +28 | +1.9% | 7,677,700 |
| 2025/08/05 | 1,457 | 1,492.5 | 1,452.5 | 1,483.5 | +29 | +2% | 6,824,400 |
| 2025/08/04 | 1,420 | 1,454.5 | 1,419 | 1,454.5 | -20.5 | -1.4% | 10,212,400 |
| 2025/08/01 | 1,458 | 1,485.5 | 1,447 | 1,475 | +34.5 | +2.4% | 9,995,200 |
| 2025/07/31 | 1,414 | 1,455 | 1,410.5 | 1,440.5 | -44 | -3% | 14,379,900 |
| 2025/07/30 | 1,484.5 | 1,500 | 1,432 | 1,484.5 | -2 | -0.1% | 9,762,900 |
| 2025/07/29 | 1,474 | 1,490 | 1,467 | 1,486.5 | -2 | -0.1% | 7,924,900 |
| 2025/07/28 | 1,472.5 | 1,494.5 | 1,466.5 | 1,488.5 | +21.5 | +1.5% | 5,858,100 |
| 2025/07/25 | 1,490 | 1,493.5 | 1,464 | 1,467 | -29 | -1.9% | 5,885,500 |
| 2025/07/24 | 1,520.5 | 1,523 | 1,496 | 1,496 | -10 | -0.7% | 6,853,200 |
| 2025/07/23 | 1,480 | 1,517.5 | 1,469.5 | 1,506 | +83 | +5.8% | 15,191,800 |
| 2025/07/22 | 1,429.5 | 1,448 | 1,417.5 | 1,423 | -7 | -0.5% | 7,245,200 |
| 2025/07/18 | 1,465 | 1,466 | 1,425 | 1,430 | -16 | -1.1% | 7,186,400 |
| 2025/07/17 | 1,434 | 1,446 | 1,431.5 | 1,446 | +12.5 | +0.9% | 6,616,700 |
| 2025/07/16 | 1,434 | 1,440 | 1,425.5 | 1,433.5 | +0.5 | ±0% | 6,683,700 |
| 2025/07/15 | 1,441 | 1,441 | 1,423 | 1,433 | -3 | -0.2% | 8,410,000 |
| 2025/07/14 | 1,433 | 1,442 | 1,422.5 | 1,436 | -12 | -0.8% | 7,895,100 |
| 2025/07/11 | 1,462 | 1,467.5 | 1,441 | 1,448 | ±0 | ±0% | 9,429,400 |
| 2025/07/10 | 1,452 | 1,454.5 | 1,431 | 1,448 | -11.5 | -0.8% | 9,256,800 |
| 2025/07/09 | 1,482 | 1,487 | 1,446 | 1,459.5 | -3.5 | -0.2% | 9,280,000 |
| 2025/07/08 | 1,467.5 | 1,473.5 | 1,437.5 | 1,463 | -23 | -1.5% | 11,267,100 |
| 2025/07/07 | 1,508.5 | 1,516 | 1,483 | 1,486 | -26 | -1.7% | 5,698,700 |
| 2025/07/04 | 1,524.5 | 1,535 | 1,506.5 | 1,512 | -6.5 | -0.4% | 4,508,600 |
1～
50
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「パナソニックＨ」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 |
|---|---|---|---|---|---|---|---|---|
| パナソニックＨ | 155,000円 | -7.8% | -15.7% | 2.58% | 11.68倍 | 0.77倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ファナック | 427,200円 | +1.2% | -0.2% | 2.20% | 27.88倍 | 2.31倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ＴＤＫ | 202,100円 | -3.9% | -18.8% | 1.48% | 28.41倍 | 2.13倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ルネサス | 177,700円 | +5.3% | +26.2% | 1.58% | 12.86倍 | 1.58倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ニデック | 267,100円 | -0.3% | +14.2% | 1.59% | 15.31倍 | 1.78倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
市場注目の銘柄
チャート関連のコラム
