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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 1,250 | 1,262.5 | 1,237.5 | 1,247.5 | -55 | -4.2% | 13,598,700 |
| 2018/10/10 | 1,306 | 1,317 | 1,286.5 | 1,302.5 | -6 | -0.5% | 9,855,300 |
| 2018/10/09 | 1,312 | 1,316.5 | 1,301.5 | 1,308.5 | -26 | -1.9% | 10,137,600 |
| 2018/10/05 | 1,337 | 1,346.5 | 1,332 | 1,334.5 | -22 | -1.6% | 8,948,900 |
| 2018/10/04 | 1,365 | 1,376 | 1,354 | 1,356.5 | +10 | +0.7% | 7,351,100 |
| 2018/10/03 | 1,350 | 1,363 | 1,335.5 | 1,346.5 | -25 | -1.8% | 11,857,400 |
| 2018/10/02 | 1,352.5 | 1,386 | 1,351 | 1,371.5 | +36 | +2.7% | 13,307,500 |
| 2018/10/01 | 1,332 | 1,348 | 1,330 | 1,335.5 | +12 | +0.9% | 8,751,600 |
| 2018/09/28 | 1,333.5 | 1,335.5 | 1,314 | 1,323.5 | -13.5 | -1% | 12,366,500 |
| 2018/09/27 | 1,345 | 1,347.5 | 1,329 | 1,337 | -11.5 | -0.9% | 7,235,800 |
| 2018/09/26 | 1,362 | 1,369 | 1,341.5 | 1,348.5 | -20 | -1.5% | 11,535,300 |
| 2018/09/25 | 1,364 | 1,368.5 | 1,350 | 1,368.5 | +2.5 | +0.2% | 10,049,500 |
| 2018/09/21 | 1,358 | 1,374 | 1,351 | 1,366 | +26 | +1.9% | 12,756,900 |
| 2018/09/20 | 1,347.5 | 1,352 | 1,333 | 1,340 | -7.5 | -0.6% | 9,622,200 |
| 2018/09/19 | 1,353 | 1,364.5 | 1,342.5 | 1,347.5 | +23.5 | +1.8% | 11,799,300 |
| 2018/09/18 | 1,298.5 | 1,331.5 | 1,297 | 1,324 | +43 | +3.4% | 15,065,000 |
| 2018/09/14 | 1,274 | 1,289.5 | 1,271.5 | 1,281 | +20 | +1.6% | 9,399,700 |
| 2018/09/13 | 1,245.5 | 1,269.5 | 1,240 | 1,261 | +5.5 | +0.4% | 7,160,400 |
| 2018/09/12 | 1,266 | 1,276 | 1,250 | 1,255.5 | -18.5 | -1.5% | 7,117,400 |
| 2018/09/11 | 1,266.5 | 1,278 | 1,264 | 1,274 | +10 | +0.8% | 5,350,600 |
| 2018/09/10 | 1,257 | 1,277.5 | 1,256 | 1,264 | -9.5 | -0.7% | 6,159,900 |
| 2018/09/07 | 1,277 | 1,277.5 | 1,266 | 1,273.5 | -20 | -1.5% | 7,341,600 |
| 2018/09/06 | 1,303.5 | 1,307 | 1,291.5 | 1,293.5 | -20 | -1.5% | 6,750,800 |
| 2018/09/05 | 1,307.5 | 1,317.5 | 1,306 | 1,313.5 | +7 | +0.5% | 6,783,300 |
| 2018/09/04 | 1,318 | 1,319.5 | 1,302 | 1,306.5 | -15 | -1.1% | 6,633,200 |
| 2018/09/03 | 1,333.5 | 1,343 | 1,319 | 1,321.5 | -5 | -0.4% | 5,368,300 |
| 2018/08/31 | 1,338 | 1,339 | 1,326.5 | 1,326.5 | -20 | -1.5% | 7,825,300 |
| 2018/08/30 | 1,363 | 1,365 | 1,344.5 | 1,346.5 | -16.5 | -1.2% | 6,908,900 |
| 2018/08/29 | 1,363 | 1,374.5 | 1,358.5 | 1,363 | +6.5 | +0.5% | 5,032,000 |
| 2018/08/28 | 1,356 | 1,363.5 | 1,351 | 1,356.5 | +9.5 | +0.7% | 6,004,300 |
| 2018/08/27 | 1,341.5 | 1,353 | 1,339.5 | 1,347 | +1 | +0.1% | 4,979,600 |
| 2018/08/24 | 1,347 | 1,352.5 | 1,333.5 | 1,346 | +1 | +0.1% | 5,604,800 |
| 2018/08/23 | 1,348.5 | 1,360 | 1,344 | 1,345 | -1.5 | -0.1% | 4,717,600 |
| 2018/08/22 | 1,336.5 | 1,352.5 | 1,333 | 1,346.5 | +14 | +1.1% | 5,097,100 |
| 2018/08/21 | 1,354 | 1,364.5 | 1,330.5 | 1,332.5 | -28 | -2.1% | 9,595,200 |
| 2018/08/20 | 1,350 | 1,362.5 | 1,343.5 | 1,360.5 | -8.5 | -0.6% | 5,398,200 |
| 2018/08/17 | 1,380.5 | 1,388.5 | 1,367 | 1,369 | +8 | +0.6% | 5,500,700 |
| 2018/08/16 | 1,365.5 | 1,369.5 | 1,333.5 | 1,361 | -29.5 | -2.1% | 13,020,600 |
| 2018/08/15 | 1,398 | 1,406 | 1,383 | 1,390.5 | -16 | -1.1% | 5,626,000 |
| 2018/08/14 | 1,395 | 1,414 | 1,389 | 1,406.5 | +17.5 | +1.3% | 4,453,100 |
| 2018/08/13 | 1,403 | 1,404.5 | 1,388.5 | 1,389 | -33.5 | -2.4% | 7,550,800 |
| 2018/08/10 | 1,434 | 1,434.5 | 1,417 | 1,422.5 | -15 | -1% | 5,361,100 |
| 2018/08/09 | 1,438 | 1,439.5 | 1,426 | 1,437.5 | -4 | -0.3% | 3,828,100 |
| 2018/08/08 | 1,459.5 | 1,459.5 | 1,439 | 1,441.5 | -9 | -0.6% | 4,584,300 |
| 2018/08/07 | 1,452 | 1,455.5 | 1,432 | 1,450.5 | +1 | +0.1% | 5,239,600 |
| 2018/08/06 | 1,469 | 1,471 | 1,444 | 1,449.5 | -20 | -1.4% | 8,241,200 |
| 2018/08/03 | 1,485 | 1,490.5 | 1,465.5 | 1,469.5 | +32 | +2.2% | 15,165,400 |
| 2018/08/02 | 1,433 | 1,474.5 | 1,430 | 1,437.5 | +25.5 | +1.8% | 13,507,500 |
| 2018/08/01 | 1,429 | 1,431 | 1,366 | 1,412 | -26 | -1.8% | 16,515,700 |
| 2018/07/31 | 1,448.5 | 1,450.5 | 1,431.5 | 1,438 | +6 | +0.4% | 6,993,300 |
1601～
1650
件表示中 / 3694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 | 174,000円 | -2.3% | +1.1% | 2.30% | 13.11倍 | 0.91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 | 669,000円 | -3.2% | +6.8% | 0.58% | 27.42倍 | 9.69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 | 379,500円 | -1.9% | +29.3% | 0.84% | 21.99倍 | 2.59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 | 202,500円 | -5.9% | -24.4% | 2.96% | 21.31倍 | 1.46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 | 369,800円 | +6.6% | +11.8% | 2.54% | 21.57倍 | 2.00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
