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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,535 | 1,539.5 | 1,511.5 | 1,518.5 | -12.5 | -0.8% | 8,094,800 |
| 2025/07/02 | 1,535 | 1,538 | 1,511 | 1,531 | -13.5 | -0.9% | 6,132,800 |
| 2025/07/01 | 1,555 | 1,567 | 1,530 | 1,544.5 | -11 | -0.7% | 6,465,600 |
| 2025/06/30 | 1,561.5 | 1,574 | 1,547 | 1,555.5 | +25 | +1.6% | 9,639,800 |
| 2025/06/27 | 1,510 | 1,541.5 | 1,504.5 | 1,530.5 | +27.5 | +1.8% | 9,376,600 |
| 2025/06/26 | 1,490 | 1,506 | 1,486.5 | 1,503 | -9.5 | -0.6% | 6,626,300 |
| 2025/06/25 | 1,507 | 1,515 | 1,485.5 | 1,512.5 | +12 | +0.8% | 6,213,300 |
| 2025/06/24 | 1,497.5 | 1,502 | 1,487.5 | 1,500.5 | +27.5 | +1.9% | 6,908,000 |
| 2025/06/23 | 1,483 | 1,485.5 | 1,467.5 | 1,473 | -10 | -0.7% | 4,251,300 |
| 2025/06/20 | 1,503 | 1,503 | 1,480 | 1,483 | -20 | -1.3% | 13,385,500 |
| 2025/06/19 | 1,507 | 1,514 | 1,487 | 1,503 | -19 | -1.2% | 7,818,700 |
| 2025/06/18 | 1,486 | 1,523.5 | 1,486 | 1,522 | +24 | +1.6% | 8,080,400 |
| 2025/06/17 | 1,500 | 1,500 | 1,485.5 | 1,498 | -5.5 | -0.4% | 8,411,500 |
| 2025/06/16 | 1,506 | 1,513 | 1,493 | 1,503.5 | +5 | +0.3% | 6,424,200 |
| 2025/06/13 | 1,500 | 1,504.5 | 1,470 | 1,498.5 | -21 | -1.4% | 14,856,300 |
| 2025/06/12 | 1,533.5 | 1,537 | 1,505 | 1,519.5 | -18 | -1.2% | 9,589,500 |
| 2025/06/11 | 1,546 | 1,553 | 1,533.5 | 1,537.5 | -7 | -0.5% | 6,837,200 |
| 2025/06/10 | 1,560 | 1,571.5 | 1,536 | 1,544.5 | +7.5 | +0.5% | 8,075,800 |
| 2025/06/09 | 1,546.5 | 1,556 | 1,528 | 1,537 | -30.5 | -1.9% | 8,087,400 |
| 2025/06/06 | 1,550 | 1,578 | 1,530 | 1,567.5 | -38 | -2.4% | 13,764,100 |
| 2025/06/05 | 1,629.5 | 1,632 | 1,593 | 1,605.5 | -41.5 | -2.5% | 6,442,000 |
| 2025/06/04 | 1,628.5 | 1,653 | 1,620.5 | 1,647 | +24.5 | +1.5% | 5,597,000 |
| 2025/06/03 | 1,630 | 1,647.5 | 1,622.5 | 1,622.5 | -12.5 | -0.8% | 5,518,100 |
| 2025/06/02 | 1,640 | 1,653 | 1,622.5 | 1,635 | -33 | -2% | 5,758,800 |
| 2025/05/30 | 1,648 | 1,688 | 1,647.5 | 1,668 | -3 | -0.2% | 13,224,800 |
| 2025/05/29 | 1,645 | 1,686 | 1,623 | 1,671 | +64.5 | +4% | 9,634,400 |
| 2025/05/28 | 1,610 | 1,623 | 1,581 | 1,606.5 | +28 | +1.8% | 8,119,300 |
| 2025/05/27 | 1,607 | 1,610 | 1,567.5 | 1,578.5 | -20 | -1.3% | 6,181,800 |
| 2025/05/26 | 1,616 | 1,616 | 1,593.5 | 1,598.5 | -26 | -1.6% | 4,783,800 |
| 2025/05/23 | 1,588 | 1,630 | 1,573 | 1,624.5 | +55 | +3.5% | 8,420,500 |
1～
50
件表示中 / 3754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 | 147,500円 | -7.8% | -15.7% | 2.71% | 11.11倍 | 0.73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 | 437,200円 | +1.2% | -0.2% | 2.15% | 28.53倍 | 2.37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 | 187,600円 | -3.9% | -18.8% | 1.60% | 26.37倍 | 1.98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 |
| ニデック | 290,200円 | -0.3% | +14.2% | 1.46% | 16.63倍 | 1.93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 |
| ルネサス | 183,800円 | +5.3% | +26.2% | 1.52% | 13.30倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
