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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,434.5 | 1,436.5 | 1,425 | 1,432 | -3 | -0.2% | 5,151,100 |
| 2018/07/27 | 1,436.5 | 1,438.5 | 1,423.5 | 1,435 | ±0 | ±0% | 4,845,300 |
| 2018/07/26 | 1,422 | 1,442.5 | 1,421 | 1,435 | +23 | +1.6% | 7,540,500 |
| 2018/07/25 | 1,412.5 | 1,423 | 1,409.5 | 1,412 | -0.5 | ±0% | 4,344,200 |
| 2018/07/24 | 1,407.5 | 1,419.5 | 1,400 | 1,412.5 | -13 | -0.9% | 8,879,500 |
| 2018/07/23 | 1,421 | 1,441 | 1,416.5 | 1,425.5 | -17.5 | -1.2% | 6,993,800 |
| 2018/07/20 | 1,440 | 1,452.5 | 1,433.5 | 1,443 | -7.5 | -0.5% | 5,272,400 |
| 2018/07/19 | 1,452 | 1,456.5 | 1,439.5 | 1,450.5 | -1.5 | -0.1% | 4,627,400 |
| 2018/07/18 | 1,459 | 1,469 | 1,449 | 1,452 | +9 | +0.6% | 6,238,100 |
| 2018/07/17 | 1,456 | 1,461 | 1,440.5 | 1,443 | +15.5 | +1.1% | 8,023,100 |
| 2018/07/13 | 1,410 | 1,434 | 1,408 | 1,427.5 | +23.5 | +1.7% | 8,701,400 |
| 2018/07/12 | 1,402 | 1,412 | 1,398 | 1,404 | +5.5 | +0.4% | 6,485,200 |
| 2018/07/11 | 1,395 | 1,405.5 | 1,383 | 1,398.5 | -5.5 | -0.4% | 6,826,200 |
| 2018/07/10 | 1,403.5 | 1,420.5 | 1,400 | 1,404 | +0.5 | ±0% | 9,449,500 |
| 2018/07/09 | 1,406 | 1,409.5 | 1,393 | 1,403.5 | -6.5 | -0.5% | 8,584,000 |
| 2018/07/06 | 1,413 | 1,416.5 | 1,404.5 | 1,410 | +3.5 | +0.2% | 7,681,200 |
| 2018/07/05 | 1,429 | 1,429 | 1,402.5 | 1,406.5 | -27.5 | -1.9% | 7,669,900 |
| 2018/07/04 | 1,449 | 1,451 | 1,431.5 | 1,434 | -27 | -1.8% | 7,536,200 |
| 2018/07/03 | 1,482 | 1,484 | 1,449 | 1,461 | -15 | -1% | 7,276,800 |
| 2018/07/02 | 1,493.5 | 1,520 | 1,472.5 | 1,476 | -17.5 | -1.2% | 8,519,900 |
| 2018/06/29 | 1,489 | 1,505 | 1,475.5 | 1,493.5 | +15 | +1% | 7,465,300 |
| 2018/06/28 | 1,482 | 1,494.5 | 1,465 | 1,478.5 | +11.5 | +0.8% | 9,140,400 |
| 2018/06/27 | 1,477.5 | 1,482 | 1,463.5 | 1,467 | -19 | -1.3% | 6,025,000 |
| 2018/06/26 | 1,490 | 1,490.5 | 1,463 | 1,486 | -1 | -0.1% | 6,082,400 |
| 2018/06/25 | 1,498 | 1,505 | 1,485.5 | 1,487 | -18.5 | -1.2% | 5,553,300 |
| 2018/06/22 | 1,502 | 1,514.5 | 1,495.5 | 1,505.5 | -17.5 | -1.1% | 5,219,700 |
| 2018/06/21 | 1,526 | 1,532 | 1,513.5 | 1,523 | -3 | -0.2% | 4,519,700 |
| 2018/06/20 | 1,520.5 | 1,529.5 | 1,497.5 | 1,526 | +9 | +0.6% | 5,482,700 |
| 2018/06/19 | 1,521 | 1,535.5 | 1,515.5 | 1,517 | -7.5 | -0.5% | 5,136,500 |
| 2018/06/18 | 1,541 | 1,543 | 1,518 | 1,524.5 | -41.5 | -2.7% | 6,821,400 |
| 2018/06/15 | 1,570.5 | 1,576.5 | 1,548 | 1,566 | +6.5 | +0.4% | 5,992,200 |
| 2018/06/14 | 1,584 | 1,584 | 1,559.5 | 1,559.5 | -30 | -1.9% | 5,628,200 |
| 2018/06/13 | 1,599.5 | 1,600.5 | 1,576 | 1,589.5 | -7.5 | -0.5% | 5,459,200 |
| 2018/06/12 | 1,600 | 1,617 | 1,587 | 1,597 | +21.5 | +1.4% | 10,598,600 |
| 2018/06/11 | 1,559.5 | 1,579 | 1,555 | 1,575.5 | +17.5 | +1.1% | 5,267,100 |
| 2018/06/08 | 1,562.5 | 1,571 | 1,552 | 1,558 | -21 | -1.3% | 8,255,800 |
| 2018/06/07 | 1,554.5 | 1,582.5 | 1,551.5 | 1,579 | +41.5 | +2.7% | 11,209,300 |
| 2018/06/06 | 1,523.5 | 1,547.5 | 1,522 | 1,537.5 | +16 | +1.1% | 8,762,500 |
| 2018/06/05 | 1,533 | 1,549.5 | 1,518 | 1,521.5 | -3 | -0.2% | 4,633,500 |
| 2018/06/04 | 1,514.5 | 1,531.5 | 1,514 | 1,524.5 | +21.5 | +1.4% | 5,103,600 |
| 2018/06/01 | 1,475.5 | 1,511.5 | 1,475 | 1,503 | +13.5 | +0.9% | 6,937,300 |
| 2018/05/31 | 1,499.5 | 1,500 | 1,473.5 | 1,489.5 | -4.5 | -0.3% | 10,019,400 |
| 2018/05/30 | 1,488 | 1,495 | 1,462 | 1,494 | -19 | -1.3% | 9,264,400 |
| 2018/05/29 | 1,515 | 1,522.5 | 1,504 | 1,513 | -4.5 | -0.3% | 4,866,800 |
| 2018/05/28 | 1,505 | 1,520.5 | 1,503.5 | 1,517.5 | -2.5 | -0.2% | 4,440,300 |
| 2018/05/25 | 1,507 | 1,525 | 1,505 | 1,520 | -3 | -0.2% | 6,508,200 |
| 2018/05/24 | 1,550 | 1,558 | 1,520.5 | 1,523 | -40 | -2.6% | 9,108,400 |
| 2018/05/23 | 1,560 | 1,570.5 | 1,549.5 | 1,563 | -2.5 | -0.2% | 7,694,000 |
| 2018/05/22 | 1,576 | 1,576.5 | 1,560.5 | 1,565.5 | -28 | -1.8% | 9,439,800 |
| 2018/05/21 | 1,606 | 1,613 | 1,593.5 | 1,593.5 | -16 | -1% | 6,283,600 |
1651～
1700
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
