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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,115.5 | 1,118.5 | 1,103 | 1,114.5 | -9.5 | -0.8% | 5,669,200 |
| 2022/07/26 | 1,130.5 | 1,134 | 1,121 | 1,124 | -4.5 | -0.4% | 3,842,500 |
| 2022/07/25 | 1,131.5 | 1,139.5 | 1,124.5 | 1,128.5 | -9 | -0.8% | 3,463,100 |
| 2022/07/22 | 1,137.5 | 1,139.5 | 1,130.5 | 1,137.5 | -2 | -0.2% | 4,786,900 |
| 2022/07/21 | 1,144 | 1,145 | 1,135.5 | 1,139.5 | -8.5 | -0.7% | 4,732,700 |
| 2022/07/20 | 1,136 | 1,148 | 1,131 | 1,148 | +24 | +2.1% | 6,501,000 |
| 2022/07/19 | 1,118.5 | 1,125.5 | 1,114.5 | 1,124 | +10 | +0.9% | 3,507,900 |
| 2022/07/15 | 1,123 | 1,131 | 1,111.5 | 1,114 | -5 | -0.4% | 4,267,600 |
| 2022/07/14 | 1,106 | 1,124.5 | 1,101 | 1,119 | +8 | +0.7% | 5,598,100 |
| 2022/07/13 | 1,118 | 1,121 | 1,106.5 | 1,111 | -2 | -0.2% | 4,854,200 |
| 2022/07/12 | 1,130 | 1,130.5 | 1,107 | 1,113 | -27 | -2.4% | 5,643,500 |
| 2022/07/11 | 1,137.5 | 1,151 | 1,134 | 1,140 | +15 | +1.3% | 4,595,400 |
| 2022/07/08 | 1,120 | 1,137 | 1,119 | 1,125 | +7 | +0.6% | 7,560,100 |
| 2022/07/07 | 1,102 | 1,118 | 1,087.5 | 1,118 | +24.5 | +2.2% | 7,121,500 |
| 2022/07/06 | 1,084 | 1,096 | 1,081 | 1,093.5 | -5.5 | -0.5% | 6,535,300 |
| 2022/07/05 | 1,104 | 1,105 | 1,095.5 | 1,099 | -2 | -0.2% | 5,004,500 |
| 2022/07/04 | 1,097.5 | 1,102 | 1,089.5 | 1,101 | +21 | +1.9% | 4,614,800 |
| 2022/07/01 | 1,102.5 | 1,108.5 | 1,075 | 1,080 | -16.5 | -1.5% | 5,586,800 |
| 2022/06/30 | 1,110 | 1,119.5 | 1,093 | 1,096.5 | -18 | -1.6% | 8,276,900 |
| 2022/06/29 | 1,117.5 | 1,119 | 1,108.5 | 1,114.5 | -10 | -0.9% | 11,755,500 |
| 2022/06/28 | 1,120 | 1,124.5 | 1,112.5 | 1,124.5 | +7.5 | +0.7% | 4,904,600 |
| 2022/06/27 | 1,122.5 | 1,125 | 1,113.5 | 1,117 | +7.5 | +0.7% | 4,630,500 |
| 2022/06/24 | 1,093 | 1,109.5 | 1,092 | 1,109.5 | +11.5 | +1% | 6,388,200 |
| 2022/06/23 | 1,100 | 1,106 | 1,095.5 | 1,098 | -10 | -0.9% | 6,414,100 |
| 2022/06/22 | 1,125 | 1,129.5 | 1,108 | 1,108 | -3.5 | -0.3% | 6,103,800 |
| 2022/06/21 | 1,104 | 1,121.5 | 1,094 | 1,111.5 | +21.5 | +2% | 6,353,800 |
| 2022/06/20 | 1,110 | 1,115 | 1,087.5 | 1,090 | -23 | -2.1% | 5,926,500 |
| 2022/06/17 | 1,100 | 1,121.5 | 1,096 | 1,113 | -14.5 | -1.3% | 9,414,600 |
| 2022/06/16 | 1,135 | 1,142 | 1,123 | 1,127.5 | +22 | +2% | 5,507,600 |
| 2022/06/15 | 1,104 | 1,122.5 | 1,103.5 | 1,105.5 | -9.5 | -0.9% | 7,972,400 |
| 2022/06/14 | 1,105 | 1,118 | 1,100.5 | 1,115 | -3.5 | -0.3% | 7,137,600 |
| 2022/06/13 | 1,121.5 | 1,125 | 1,105 | 1,118.5 | -25.5 | -2.2% | 8,241,600 |
| 2022/06/10 | 1,152.5 | 1,161 | 1,143 | 1,144 | -24 | -2.1% | 9,484,600 |
| 2022/06/09 | 1,171.5 | 1,179 | 1,146 | 1,168 | -33.5 | -2.8% | 9,872,700 |
| 2022/06/08 | 1,205 | 1,211.5 | 1,197 | 1,201.5 | -9.5 | -0.8% | 5,951,400 |
| 2022/06/07 | 1,208.5 | 1,215 | 1,205 | 1,211 | +11.5 | +1% | 4,692,200 |
| 2022/06/06 | 1,198.5 | 1,203 | 1,192 | 1,199.5 | -8 | -0.7% | 3,663,700 |
| 2022/06/03 | 1,201.5 | 1,208 | 1,196 | 1,207.5 | +20 | +1.7% | 6,262,500 |
| 2022/06/02 | 1,173 | 1,207 | 1,173 | 1,187.5 | -5.5 | -0.5% | 5,900,400 |
| 2022/06/01 | 1,175 | 1,193 | 1,167 | 1,193 | +9 | +0.8% | 6,302,400 |
| 2022/05/31 | 1,197.5 | 1,198.5 | 1,183 | 1,184 | -14.5 | -1.2% | 7,739,500 |
| 2022/05/30 | 1,198 | 1,204 | 1,191.5 | 1,198.5 | +19 | +1.6% | 12,439,100 |
| 2022/05/27 | 1,182 | 1,191.5 | 1,172 | 1,179.5 | +18.5 | +1.6% | 6,796,500 |
| 2022/05/26 | 1,141 | 1,166 | 1,141 | 1,161 | +17.5 | +1.5% | 5,720,800 |
| 2022/05/25 | 1,150 | 1,158.5 | 1,143.5 | 1,143.5 | -10.5 | -0.9% | 5,070,100 |
| 2022/05/24 | 1,153 | 1,161.5 | 1,150 | 1,154 | +0.5 | ±0% | 3,628,900 |
| 2022/05/23 | 1,159 | 1,166.5 | 1,149 | 1,153.5 | +11.5 | +1% | 5,157,700 |
| 2022/05/20 | 1,125.5 | 1,146 | 1,123.5 | 1,142 | +28.5 | +2.6% | 7,545,300 |
| 2022/05/19 | 1,105 | 1,116 | 1,103 | 1,113.5 | -28.5 | -2.5% | 7,204,600 |
| 2022/05/18 | 1,147.5 | 1,156.5 | 1,128.5 | 1,142 | -2.5 | -0.2% | 5,706,000 |
751～
800
件表示中 / 3765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 | 152,400円 | -7.8% | -15.7% | 2.62% | 11.48倍 | 0.76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 | 449,900円 | +1.2% | -0.2% | 2.09% | 29.36倍 | 2.43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 | 195,700円 | -3.9% | -18.8% | 1.53% | 27.51倍 | 2.06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 | 312,000円 | -0.3% | +14.2% | 1.36% | 17.88倍 | 2.08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 | 180,500円 | +5.3% | +26.2% | 1.55% | 13.07倍 | 1.61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
