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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 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 |
| 2025/05/22 | 1,570 | 1,577 | 1,556 | 1,569.5 | -8.5 | -0.5% | 5,986,800 |
| 2025/05/21 | 1,588.5 | 1,606 | 1,577.5 | 1,578 | -18 | -1.1% | 6,299,600 |
| 2025/05/20 | 1,620 | 1,627.5 | 1,582 | 1,596 | -15 | -0.9% | 8,865,100 |
| 2025/05/19 | 1,627 | 1,641.5 | 1,611 | 1,611 | -8.5 | -0.5% | 6,728,900 |
| 2025/05/16 | 1,609 | 1,620.5 | 1,596.5 | 1,619.5 | +23.5 | +1.5% | 7,417,000 |
| 2025/05/15 | 1,610 | 1,612.5 | 1,583 | 1,596 | -32.5 | -2% | 8,404,500 |
| 2025/05/14 | 1,660 | 1,663 | 1,609 | 1,628.5 | -63.5 | -3.8% | 11,977,500 |
| 2025/05/13 | 1,741 | 1,775 | 1,691 | 1,692 | -10 | -0.6% | 10,914,900 |
| 2025/05/12 | 1,749 | 1,794 | 1,669 | 1,702 | -33.5 | -1.9% | 20,041,800 |
| 2025/05/09 | 1,745.5 | 1,753.5 | 1,724 | 1,735.5 | +36 | +2.1% | 9,911,500 |
| 2025/05/08 | 1,700 | 1,707.5 | 1,659 | 1,699.5 | +17.5 | +1% | 7,390,900 |
| 2025/05/07 | 1,699.5 | 1,699.5 | 1,653 | 1,682 | -5 | -0.3% | 8,543,100 |
| 2025/05/02 | 1,673.5 | 1,710 | 1,670 | 1,687 | +18 | +1.1% | 7,553,200 |
| 2025/05/01 | 1,649 | 1,678 | 1,634.5 | 1,669 | +28 | +1.7% | 7,061,100 |
| 2025/04/30 | 1,615 | 1,641 | 1,608.5 | 1,641 | +34.5 | +2.1% | 12,049,200 |
| 2025/04/28 | 1,610 | 1,633 | 1,602.5 | 1,606.5 | +23 | +1.5% | 8,282,000 |
| 2025/04/25 | 1,566 | 1,603 | 1,563 | 1,583.5 | +24 | +1.5% | 7,082,200 |
| 2025/04/24 | 1,588 | 1,610.5 | 1,552.5 | 1,559.5 | +9 | +0.6% | 7,915,500 |
| 2025/04/23 | 1,580 | 1,588 | 1,543.5 | 1,550.5 | +30 | +2% | 6,802,100 |
| 2025/04/22 | 1,503 | 1,532 | 1,500.5 | 1,520.5 | +9.5 | +0.6% | 5,762,200 |
| 2025/04/21 | 1,538.5 | 1,547.5 | 1,503 | 1,511 | -39.5 | -2.5% | 5,688,000 |
| 2025/04/18 | 1,515 | 1,557.5 | 1,494 | 1,550.5 | +51 | +3.4% | 6,836,900 |
| 2025/04/17 | 1,477.5 | 1,499.5 | 1,473 | 1,499.5 | +21.5 | +1.5% | 6,186,400 |
| 2025/04/16 | 1,519 | 1,519.5 | 1,463 | 1,478 | -42 | -2.8% | 6,400,900 |
| 2025/04/15 | 1,534 | 1,537 | 1,516 | 1,520 | +18.5 | +1.2% | 5,155,300 |
| 2025/04/14 | 1,515 | 1,540 | 1,501.5 | 1,501.5 | +13 | +0.9% | 5,991,300 |
| 2025/04/11 | 1,470 | 1,502.5 | 1,447.5 | 1,488.5 | -83.5 | -5.3% | 10,282,700 |
| 2025/04/10 | 1,571 | 1,598 | 1,534 | 1,572 | +183.5 | +13.2% | 15,740,800 |
| 2025/04/09 | 1,418.5 | 1,434 | 1,374 | 1,388.5 | -73 | -5% | 10,715,600 |
| 2025/04/08 | 1,439 | 1,503 | 1,439 | 1,461.5 | +52.5 | +3.7% | 13,710,800 |
| 2025/04/07 | 1,372.5 | 1,448.5 | 1,363.5 | 1,409 | -133.5 | -8.7% | 11,723,000 |
| 2025/04/04 | 1,540.5 | 1,559.5 | 1,509 | 1,542.5 | -65.5 | -4.1% | 12,756,200 |
| 2025/04/03 | 1,626 | 1,663 | 1,546 | 1,608 | -129 | -7.4% | 15,613,000 |
| 2025/04/02 | 1,743 | 1,748 | 1,711.5 | 1,737 | +7 | +0.4% | 7,260,800 |
| 2025/04/01 | 1,792.5 | 1,793.5 | 1,723 | 1,730 | -41.5 | -2.3% | 8,511,900 |
| 2025/03/31 | 1,785.5 | 1,789.5 | 1,751 | 1,771.5 | -68.5 | -3.7% | 9,707,200 |
| 2025/03/28 | 1,822.5 | 1,845 | 1,819.5 | 1,840 | +2 | +0.1% | 10,347,500 |
| 2025/03/27 | 1,830 | 1,843 | 1,814 | 1,838 | -26 | -1.4% | 9,799,000 |
| 2025/03/26 | 1,866.5 | 1,873 | 1,852 | 1,864 | +13.5 | +0.7% | 8,515,500 |
| 2025/03/25 | 1,873 | 1,886.5 | 1,845 | 1,850.5 | -6.5 | -0.4% | 7,106,300 |
51～
100
件表示中 / 3764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 | 152,700円 | -7.8% | -15.7% | 2.62% | 11.50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 |
| 村田製 | 244,300円 | -5.9% | -24.4% | 2.46% | 25.45倍 | 1.75倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 456,500円 | +1.2% | -0.2% | 2.06% | 29.79倍 | 2.47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 | 192,300円 | -3.9% | -18.8% | 1.56% | 27.03倍 | 2.03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 | 298,600円 | -0.3% | +14.2% | 1.42% | 17.11倍 | 1.99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
