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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,850 | 1,919 | 1,842 | 1,900.5 | +75.5 | +4.1% | 11,541,000 |
| 2025/02/17 | 1,810.5 | 1,840 | 1,805 | 1,825 | -7 | -0.4% | 8,635,700 |
| 2025/02/14 | 1,835 | 1,853 | 1,825.5 | 1,832 | +3 | +0.2% | 11,818,900 |
| 2025/02/13 | 1,859 | 1,863.5 | 1,816.5 | 1,829 | -1 | -0.1% | 10,545,200 |
| 2025/02/12 | 1,850 | 1,874 | 1,788.5 | 1,830 | +46 | +2.6% | 16,981,100 |
| 2025/02/10 | 1,746 | 1,784 | 1,740 | 1,784 | +9 | +0.5% | 7,657,400 |
| 2025/02/07 | 1,758 | 1,786 | 1,755 | 1,775 | -1 | -0.1% | 8,413,100 |
| 2025/02/06 | 1,729.5 | 1,779 | 1,724 | 1,776 | +37.5 | +2.2% | 19,262,700 |
| 2025/02/05 | 1,716 | 1,755.5 | 1,688 | 1,738.5 | +209 | +13.7% | 39,100,800 |
| 2025/02/04 | 1,530 | 1,543.5 | 1,517 | 1,529.5 | +1.5 | +0.1% | 8,074,500 |
| 2025/02/03 | 1,565 | 1,565.5 | 1,522 | 1,528 | -69 | -4.3% | 7,306,900 |
| 2025/01/31 | 1,580 | 1,603.5 | 1,569 | 1,597 | +26.5 | +1.7% | 9,140,600 |
| 2025/01/30 | 1,517.5 | 1,578.5 | 1,515 | 1,570.5 | +47.5 | +3.1% | 9,311,600 |
| 2025/01/29 | 1,507.5 | 1,526.5 | 1,504 | 1,523 | +13.5 | +0.9% | 4,878,200 |
| 2025/01/28 | 1,500.5 | 1,519 | 1,493 | 1,509.5 | -10 | -0.7% | 7,070,200 |
| 2025/01/27 | 1,536 | 1,543.5 | 1,511 | 1,519.5 | -5.5 | -0.4% | 6,300,400 |
| 2025/01/24 | 1,563 | 1,563 | 1,509 | 1,525 | -23 | -1.5% | 9,104,600 |
| 2025/01/23 | 1,547 | 1,562 | 1,545 | 1,548 | +3.5 | +0.2% | 5,315,200 |
| 2025/01/22 | 1,552 | 1,562.5 | 1,533 | 1,544.5 | -0.5 | ±0% | 5,431,400 |
| 2025/01/21 | 1,549 | 1,557 | 1,525.5 | 1,545 | -0.5 | ±0% | 5,860,200 |
| 2025/01/20 | 1,530 | 1,559.5 | 1,530 | 1,545.5 | +16.5 | +1.1% | 5,480,800 |
| 2025/01/17 | 1,522 | 1,532.5 | 1,505 | 1,529 | +4 | +0.3% | 5,838,000 |
| 2025/01/16 | 1,556 | 1,557 | 1,524 | 1,525 | -32 | -2.1% | 6,238,300 |
| 2025/01/15 | 1,560 | 1,572 | 1,547.5 | 1,557 | +9.5 | +0.6% | 4,686,100 |
| 2025/01/14 | 1,560 | 1,565 | 1,525.5 | 1,547.5 | -16.5 | -1.1% | 7,174,400 |
| 2025/01/10 | 1,572 | 1,578 | 1,560 | 1,564 | -15 | -0.9% | 4,907,900 |
| 2025/01/09 | 1,591 | 1,593.5 | 1,562 | 1,579 | -23 | -1.4% | 6,991,900 |
| 2025/01/08 | 1,596 | 1,604.5 | 1,580 | 1,602 | -4 | -0.2% | 6,264,900 |
| 2025/01/07 | 1,605 | 1,623 | 1,588.5 | 1,606 | -9 | -0.6% | 7,458,600 |
| 2025/01/06 | 1,643 | 1,646 | 1,608.5 | 1,615 | -28 | -1.7% | 7,378,200 |
| 2024/12/30 | 1,665 | 1,668.5 | 1,637 | 1,643 | +1 | +0.1% | 7,068,400 |
| 2024/12/27 | 1,630 | 1,643 | 1,628 | 1,642 | +13 | +0.8% | 5,741,500 |
| 2024/12/26 | 1,609.5 | 1,629 | 1,607 | 1,629 | +14.5 | +0.9% | 5,352,000 |
| 2024/12/25 | 1,600 | 1,614.5 | 1,591.5 | 1,614.5 | +15.5 | +1% | 3,563,000 |
| 2024/12/24 | 1,610.5 | 1,613.5 | 1,592.5 | 1,599 | -20 | -1.2% | 3,501,800 |
| 2024/12/23 | 1,606 | 1,623 | 1,598 | 1,619 | +31 | +2% | 7,105,200 |
| 2024/12/20 | 1,594.5 | 1,608 | 1,585 | 1,588 | +20.5 | +1.3% | 16,940,800 |
| 2024/12/19 | 1,554 | 1,572 | 1,546.5 | 1,567.5 | -18 | -1.1% | 7,882,300 |
| 2024/12/18 | 1,584 | 1,596.5 | 1,572.5 | 1,585.5 | -12.5 | -0.8% | 5,537,200 |
| 2024/12/17 | 1,608 | 1,630.5 | 1,593 | 1,598 | -10.5 | -0.7% | 9,307,000 |
| 2024/12/16 | 1,592.5 | 1,646.5 | 1,589.5 | 1,608.5 | +33.5 | +2.1% | 15,071,800 |
| 2024/12/13 | 1,560 | 1,585 | 1,553.5 | 1,575 | -2 | -0.1% | 9,333,000 |
| 2024/12/12 | 1,547.5 | 1,580 | 1,531.5 | 1,577 | +42 | +2.7% | 13,724,300 |
| 2024/12/11 | 1,512 | 1,535 | 1,510.5 | 1,535 | +28 | +1.9% | 7,416,900 |
| 2024/12/10 | 1,554 | 1,559.5 | 1,502.5 | 1,507 | +21 | +1.4% | 10,514,100 |
| 2024/12/09 | 1,490 | 1,519 | 1,481 | 1,486 | ±0 | ±0% | 8,866,500 |
| 2024/12/06 | 1,482 | 1,495 | 1,464 | 1,486 | +8.5 | +0.6% | 6,439,500 |
| 2024/12/05 | 1,456 | 1,481 | 1,456 | 1,477.5 | +23 | +1.6% | 8,265,000 |
| 2024/12/04 | 1,472.5 | 1,479.5 | 1,454.5 | 1,454.5 | -21 | -1.4% | 6,438,700 |
| 2024/12/03 | 1,461 | 1,503 | 1,458.5 | 1,475.5 | +22.5 | +1.5% | 9,776,900 |
51～
100
件表示中 / 3692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 | 168,700円 | -2.3% | +1.1% | 2.37% | 12.70倍 | 0.89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 |
| アドバンテ | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| ＮＥＣ | 349,500円 | -1.9% | +29.3% | 0.92% | 20.25倍 | 2.39倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 村田製 | 199,100円 | -5.9% | -24.4% | 3.01% | 20.95倍 | 1.44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 | 372,000円 | +6.6% | +11.8% | 2.53% | 21.70倍 | 2.01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％ |
市場注目の銘柄
チャート関連のコラム
