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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,678 | 1,683.5 | 1,663 | 1,664 | -10.5 | -0.6% | 8,673,000 |
| 2017/12/18 | 1,690.5 | 1,692 | 1,668.5 | 1,674.5 | +6 | +0.4% | 9,049,400 |
| 2017/12/15 | 1,692 | 1,693.5 | 1,658 | 1,668.5 | -7.5 | -0.4% | 15,161,200 |
| 2017/12/14 | 1,676.5 | 1,688.5 | 1,669.5 | 1,676 | +38.5 | +2.4% | 17,366,200 |
| 2017/12/13 | 1,643 | 1,653.5 | 1,627 | 1,637.5 | +20 | +1.2% | 15,687,200 |
| 2017/12/12 | 1,620 | 1,630.5 | 1,613.5 | 1,617.5 | +11.5 | +0.7% | 9,983,300 |
| 2017/12/11 | 1,597 | 1,606.5 | 1,588.5 | 1,606 | +9 | +0.6% | 6,059,900 |
| 2017/12/08 | 1,580 | 1,603.5 | 1,580 | 1,597 | +8.5 | +0.5% | 13,115,400 |
| 2017/12/07 | 1,596 | 1,596.5 | 1,582 | 1,588.5 | +3.5 | +0.2% | 9,456,100 |
| 2017/12/06 | 1,620 | 1,620 | 1,579 | 1,585 | -31.5 | -1.9% | 13,076,600 |
| 2017/12/05 | 1,619.5 | 1,622.5 | 1,603.5 | 1,616.5 | -12.5 | -0.8% | 8,683,500 |
| 2017/12/04 | 1,653.5 | 1,654 | 1,626 | 1,629 | -20.5 | -1.2% | 11,358,500 |
| 2017/12/01 | 1,680 | 1,680 | 1,641.5 | 1,649.5 | -18.5 | -1.1% | 8,855,700 |
| 2017/11/30 | 1,703 | 1,705 | 1,646 | 1,668 | -22 | -1.3% | 13,703,200 |
| 2017/11/29 | 1,699.5 | 1,701 | 1,685 | 1,690 | +20 | +1.2% | 7,400,800 |
| 2017/11/28 | 1,694 | 1,697.5 | 1,665 | 1,670 | -24 | -1.4% | 7,156,000 |
| 2017/11/27 | 1,714.5 | 1,716.5 | 1,694 | 1,694 | +0.5 | ±0% | 7,203,400 |
| 2017/11/24 | 1,705 | 1,706 | 1,681.5 | 1,693.5 | -3 | -0.2% | 6,066,000 |
| 2017/11/22 | 1,722 | 1,728 | 1,696 | 1,696.5 | -5.5 | -0.3% | 7,917,900 |
| 2017/11/21 | 1,720 | 1,729 | 1,701.5 | 1,702 | +6.5 | +0.4% | 7,928,300 |
| 2017/11/20 | 1,685 | 1,708.5 | 1,679 | 1,695.5 | +3.5 | +0.2% | 5,660,100 |
| 2017/11/17 | 1,700 | 1,713 | 1,679.5 | 1,692 | +13.5 | +0.8% | 11,261,400 |
| 2017/11/16 | 1,656.5 | 1,684 | 1,651 | 1,678.5 | +3 | +0.2% | 11,263,500 |
| 2017/11/15 | 1,711 | 1,714 | 1,664 | 1,675.5 | -45 | -2.6% | 11,785,400 |
| 2017/11/14 | 1,708 | 1,725.5 | 1,705 | 1,720.5 | +6.5 | +0.4% | 6,617,500 |
| 2017/11/13 | 1,746 | 1,746.5 | 1,713.5 | 1,714 | -34.5 | -2% | 8,160,700 |
| 2017/11/10 | 1,736.5 | 1,754 | 1,721.5 | 1,748.5 | -12.5 | -0.7% | 9,602,000 |
| 2017/11/09 | 1,774.5 | 1,800 | 1,724 | 1,761 | -2.5 | -0.1% | 17,603,300 |
| 2017/11/08 | 1,721.5 | 1,764.5 | 1,717 | 1,763.5 | +34 | +2% | 11,700,700 |
| 2017/11/07 | 1,705 | 1,731.5 | 1,701.5 | 1,729.5 | +30 | +1.8% | 11,061,600 |
| 2017/11/06 | 1,715.5 | 1,727 | 1,698.5 | 1,699.5 | -13.5 | -0.8% | 12,134,400 |
| 2017/11/02 | 1,760 | 1,760 | 1,691 | 1,713 | -59 | -3.3% | 19,264,000 |
| 2017/11/01 | 1,716.5 | 1,778 | 1,716 | 1,772 | +71.5 | +4.2% | 20,120,900 |
| 2017/10/31 | 1,708.5 | 1,713.5 | 1,697 | 1,700.5 | -9 | -0.5% | 8,088,200 |
| 2017/10/30 | 1,711.5 | 1,718.5 | 1,702 | 1,709.5 | +5.5 | +0.3% | 10,122,000 |
| 2017/10/27 | 1,720 | 1,731.5 | 1,698 | 1,704 | -6.5 | -0.4% | 11,701,700 |
| 2017/10/26 | 1,676 | 1,710.5 | 1,676 | 1,710.5 | +42 | +2.5% | 13,593,600 |
| 2017/10/25 | 1,691 | 1,694 | 1,664 | 1,668.5 | -13.5 | -0.8% | 9,034,800 |
| 2017/10/24 | 1,666.5 | 1,682 | 1,655.5 | 1,682 | +16 | +1% | 8,745,500 |
| 2017/10/23 | 1,654 | 1,674 | 1,651 | 1,666 | +29 | +1.8% | 12,488,600 |
| 2017/10/20 | 1,635 | 1,640 | 1,624 | 1,637 | -8.5 | -0.5% | 7,204,000 |
| 2017/10/19 | 1,625 | 1,649.5 | 1,623 | 1,645.5 | +27.5 | +1.7% | 10,245,100 |
| 2017/10/18 | 1,619 | 1,622.5 | 1,612.5 | 1,618 | +5.5 | +0.3% | 6,537,000 |
| 2017/10/17 | 1,619.5 | 1,627 | 1,609 | 1,612.5 | +2.5 | +0.2% | 8,208,500 |
| 2017/10/16 | 1,613.5 | 1,618 | 1,607.5 | 1,610 | +2 | +0.1% | 9,316,500 |
| 2017/10/13 | 1,620 | 1,622 | 1,594.5 | 1,608 | -12 | -0.7% | 15,797,800 |
| 2017/10/12 | 1,652 | 1,656 | 1,618 | 1,620 | -31.5 | -1.9% | 13,061,000 |
| 2017/10/11 | 1,654.5 | 1,671 | 1,650.5 | 1,651.5 | +10.5 | +0.6% | 11,297,700 |
| 2017/10/10 | 1,632.5 | 1,643 | 1,629.5 | 1,641 | +16.5 | +1% | 7,966,900 |
| 2017/10/06 | 1,628 | 1,638.5 | 1,623.5 | 1,624.5 | -8 | -0.5% | 5,076,000 |
1801～
1850
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
