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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 1,640 | 1,652.5 | 1,624 | 1,624 | +18 | +1.1% | 6,918,100 |
| 2018/03/05 | 1,602.5 | 1,611.5 | 1,596 | 1,606 | -14.5 | -0.9% | 7,633,400 |
| 2018/03/02 | 1,620 | 1,630 | 1,599.5 | 1,620.5 | -30.5 | -1.8% | 9,797,800 |
| 2018/03/01 | 1,660 | 1,666.5 | 1,641.5 | 1,651 | -26.5 | -1.6% | 9,140,200 |
| 2018/02/28 | 1,699 | 1,705 | 1,677.5 | 1,677.5 | -18 | -1.1% | 9,686,700 |
| 2018/02/27 | 1,700 | 1,706.5 | 1,688 | 1,695.5 | +25 | +1.5% | 12,347,500 |
| 2018/02/26 | 1,661 | 1,678.5 | 1,661 | 1,670.5 | +24 | +1.5% | 7,871,700 |
| 2018/02/23 | 1,619.5 | 1,650 | 1,615 | 1,646.5 | +23 | +1.4% | 6,131,500 |
| 2018/02/22 | 1,647.5 | 1,647.5 | 1,618.5 | 1,623.5 | -24 | -1.5% | 7,777,900 |
| 2018/02/21 | 1,650 | 1,661 | 1,635.5 | 1,647.5 | -4 | -0.2% | 7,752,900 |
| 2018/02/20 | 1,641 | 1,657 | 1,629 | 1,651.5 | +2 | +0.1% | 7,215,700 |
| 2018/02/19 | 1,620 | 1,652.5 | 1,615.5 | 1,649.5 | +45.5 | +2.8% | 9,248,300 |
| 2018/02/16 | 1,597.5 | 1,618.5 | 1,589 | 1,604 | +27.5 | +1.7% | 8,705,400 |
| 2018/02/15 | 1,581 | 1,590.5 | 1,566.5 | 1,576.5 | +14 | +0.9% | 7,611,600 |
| 2018/02/14 | 1,584 | 1,587.5 | 1,545.5 | 1,562.5 | -31 | -1.9% | 11,253,600 |
| 2018/02/13 | 1,614 | 1,625 | 1,588 | 1,593.5 | +8.5 | +0.5% | 12,673,900 |
| 2018/02/09 | 1,540 | 1,585 | 1,532 | 1,585 | -22 | -1.4% | 12,533,900 |
| 2018/02/08 | 1,607 | 1,619 | 1,588.5 | 1,607 | +7.5 | +0.5% | 11,039,800 |
| 2018/02/07 | 1,635 | 1,660.5 | 1,599 | 1,599.5 | +33 | +2.1% | 18,508,900 |
| 2018/02/06 | 1,550 | 1,572 | 1,523.5 | 1,566.5 | -43.5 | -2.7% | 24,360,400 |
| 2018/02/05 | 1,601 | 1,624 | 1,597 | 1,610 | -31 | -1.9% | 10,445,800 |
| 2018/02/02 | 1,634 | 1,649 | 1,625 | 1,641 | -0.5 | ±0% | 6,350,500 |
| 2018/02/01 | 1,630 | 1,643 | 1,616 | 1,641.5 | +22.5 | +1.4% | 7,308,500 |
| 2018/01/31 | 1,613 | 1,650 | 1,610.5 | 1,619 | -7.5 | -0.5% | 10,832,300 |
| 2018/01/30 | 1,663 | 1,668 | 1,616 | 1,626.5 | -32 | -1.9% | 12,563,100 |
| 2018/01/29 | 1,662 | 1,671.5 | 1,656 | 1,658.5 | -0.5 | ±0% | 6,581,100 |
| 2018/01/26 | 1,692.5 | 1,698 | 1,659 | 1,659 | -20 | -1.2% | 9,561,500 |
| 2018/01/25 | 1,706 | 1,707 | 1,678 | 1,679 | -37 | -2.2% | 11,663,400 |
| 2018/01/24 | 1,710 | 1,736 | 1,708 | 1,716 | +1.5 | +0.1% | 9,604,900 |
| 2018/01/23 | 1,710 | 1,718 | 1,702 | 1,714.5 | +14.5 | +0.9% | 7,898,300 |
| 2018/01/22 | 1,700 | 1,719 | 1,691.5 | 1,700 | +3.5 | +0.2% | 8,582,000 |
| 2018/01/19 | 1,683 | 1,701.5 | 1,676.5 | 1,696.5 | +18 | +1.1% | 6,642,300 |
| 2018/01/18 | 1,708 | 1,712.5 | 1,677 | 1,678.5 | -15.5 | -0.9% | 10,292,000 |
| 2018/01/17 | 1,705.5 | 1,708 | 1,690 | 1,694 | -22.5 | -1.3% | 8,455,800 |
| 2018/01/16 | 1,702 | 1,719 | 1,681 | 1,716.5 | +11 | +0.6% | 7,706,500 |
| 2018/01/15 | 1,718 | 1,719.5 | 1,699 | 1,705.5 | -2.5 | -0.1% | 6,682,100 |
| 2018/01/12 | 1,724 | 1,727 | 1,682 | 1,708 | -20.5 | -1.2% | 10,845,800 |
| 2018/01/11 | 1,727.5 | 1,732.5 | 1,723.5 | 1,728.5 | -10 | -0.6% | 8,735,700 |
| 2018/01/10 | 1,732.5 | 1,740 | 1,723.5 | 1,738.5 | +6 | +0.3% | 9,619,400 |
| 2018/01/09 | 1,740 | 1,740.5 | 1,728.5 | 1,732.5 | +13.5 | +0.8% | 10,485,700 |
| 2018/01/05 | 1,697 | 1,724.5 | 1,695.5 | 1,719 | +28 | +1.7% | 14,879,200 |
| 2018/01/04 | 1,675 | 1,691.5 | 1,671 | 1,691 | +41.5 | +2.5% | 13,746,200 |
| 2017/12/29 | 1,651 | 1,657.5 | 1,647 | 1,649.5 | +2.5 | +0.2% | 4,029,400 |
| 2017/12/28 | 1,657.5 | 1,661 | 1,643.5 | 1,647 | -14.5 | -0.9% | 5,072,400 |
| 2017/12/27 | 1,661.5 | 1,664.5 | 1,653 | 1,661.5 | -0.5 | ±0% | 4,469,700 |
| 2017/12/26 | 1,670 | 1,671 | 1,661 | 1,662 | -12.5 | -0.7% | 3,798,700 |
| 2017/12/25 | 1,669 | 1,676.5 | 1,662 | 1,674.5 | +6.5 | +0.4% | 3,303,200 |
| 2017/12/22 | 1,665 | 1,673.5 | 1,660.5 | 1,668 | +6.5 | +0.4% | 7,620,400 |
| 2017/12/21 | 1,666 | 1,673 | 1,651 | 1,661.5 | ±0 | ±0% | 8,068,500 |
| 2017/12/20 | 1,666 | 1,667 | 1,657 | 1,661.5 | -2.5 | -0.2% | 6,247,700 |
1751～
1800
件表示中 / 3695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 | 173,500円 | -2.3% | +1.1% | 2.31% | 13.07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 |
| ＮＥＣ | 376,400円 | -1.9% | +29.3% | 0.85% | 21.81倍 | 2.57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 |
| アドバンテ | 669,500円 | -3.2% | +6.8% | 0.58% | 27.44倍 | 9.70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 |
| 村田製 | 203,000円 | -5.9% | -24.4% | 2.96% | 21.36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 | 371,100円 | +6.6% | +11.8% | 2.53% | 21.64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
