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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/18 | 1,603.5 | 1,618 | 1,603 | 1,609.5 | -1.5 | -0.1% | 5,268,800 |
| 2018/05/17 | 1,595 | 1,615 | 1,584 | 1,611 | +14.5 | +0.9% | 6,986,800 |
| 2018/05/16 | 1,620 | 1,622 | 1,588.5 | 1,596.5 | -32.5 | -2% | 11,864,100 |
| 2018/05/15 | 1,638 | 1,639.5 | 1,624 | 1,629 | -4.5 | -0.3% | 6,076,600 |
| 2018/05/14 | 1,629.5 | 1,640.5 | 1,624.5 | 1,633.5 | -4.5 | -0.3% | 7,421,600 |
| 2018/05/11 | 1,626 | 1,647 | 1,595.5 | 1,638 | +76 | +4.9% | 17,270,200 |
| 2018/05/10 | 1,550.5 | 1,568 | 1,548 | 1,562 | +6 | +0.4% | 4,903,400 |
| 2018/05/09 | 1,580 | 1,588 | 1,543.5 | 1,556 | -40.5 | -2.5% | 10,618,000 |
| 2018/05/08 | 1,590.5 | 1,604.5 | 1,588.5 | 1,596.5 | +6 | +0.4% | 5,406,300 |
| 2018/05/07 | 1,569.5 | 1,592 | 1,566 | 1,590.5 | -14.5 | -0.9% | 6,100,700 |
| 2018/05/02 | 1,616 | 1,619 | 1,600.5 | 1,605 | -9.5 | -0.6% | 3,808,700 |
| 2018/05/01 | 1,620.5 | 1,622 | 1,595 | 1,614.5 | -17.5 | -1.1% | 6,278,500 |
| 2018/04/27 | 1,624 | 1,633 | 1,618.5 | 1,632 | +15 | +0.9% | 6,956,000 |
| 2018/04/26 | 1,609 | 1,620 | 1,602.5 | 1,617 | +12.5 | +0.8% | 7,187,800 |
| 2018/04/25 | 1,591 | 1,610 | 1,585.5 | 1,604.5 | -2 | -0.1% | 6,804,200 |
| 2018/04/24 | 1,599 | 1,610 | 1,589 | 1,606.5 | +26.5 | +1.7% | 6,463,200 |
| 2018/04/23 | 1,574 | 1,582.5 | 1,569 | 1,580 | -1.5 | -0.1% | 4,211,200 |
| 2018/04/20 | 1,552 | 1,586.5 | 1,551 | 1,581.5 | +14 | +0.9% | 5,858,300 |
| 2018/04/19 | 1,581 | 1,586 | 1,565.5 | 1,567.5 | -8 | -0.5% | 5,898,000 |
| 2018/04/18 | 1,557 | 1,584 | 1,552 | 1,575.5 | +22.5 | +1.4% | 8,125,600 |
| 2018/04/17 | 1,554.5 | 1,558 | 1,545 | 1,553 | -5 | -0.3% | 5,299,900 |
| 2018/04/16 | 1,558 | 1,565.5 | 1,551.5 | 1,558 | -3 | -0.2% | 4,330,000 |
| 2018/04/13 | 1,530 | 1,569.5 | 1,530 | 1,561 | +38.5 | +2.5% | 9,037,200 |
| 2018/04/12 | 1,523 | 1,526 | 1,509.5 | 1,522.5 | -13 | -0.8% | 6,667,100 |
| 2018/04/11 | 1,535 | 1,544 | 1,532 | 1,535.5 | -5.5 | -0.4% | 5,166,500 |
| 2018/04/10 | 1,539.5 | 1,549 | 1,526.5 | 1,541 | -0.5 | ±0% | 7,607,300 |
| 2018/04/09 | 1,525.5 | 1,545.5 | 1,518.5 | 1,541.5 | +13.5 | +0.9% | 5,452,500 |
| 2018/04/06 | 1,530 | 1,539 | 1,525.5 | 1,528 | +5 | +0.3% | 6,951,800 |
| 2018/04/05 | 1,528.5 | 1,529 | 1,496 | 1,523 | -6.5 | -0.4% | 13,180,300 |
1751～
1800
件表示中 / 3765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 | 152,900円 | -7.8% | -15.7% | 2.62% | 11.51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 |
| ファナック | 439,000円 | +1.2% | -0.2% | 2.14% | 28.65倍 | 2.37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 | 193,000円 | -3.9% | -18.8% | 1.55% | 27.13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 | 305,300円 | -0.3% | +14.2% | 1.39% | 17.50倍 | 2.04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 |
| ルネサス | 175,300円 | +5.3% | +26.2% | 1.60% | 12.69倍 | 1.56倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
市場注目の銘柄
チャート関連のコラム
