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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,497.5 | 1,501.5 | 1,487.5 | 1,494.5 | -1 | -0.1% | 4,459,300 |
| 2017/07/24 | 1,483 | 1,501 | 1,477.5 | 1,495.5 | -2 | -0.1% | 4,616,500 |
| 2017/07/21 | 1,504 | 1,505.5 | 1,496 | 1,497.5 | -9 | -0.6% | 5,084,300 |
| 2017/07/20 | 1,505 | 1,517 | 1,497 | 1,506.5 | +1.5 | +0.1% | 5,100,600 |
| 2017/07/19 | 1,510 | 1,510.5 | 1,487 | 1,505 | -13 | -0.9% | 6,310,700 |
| 2017/07/18 | 1,525 | 1,525.5 | 1,510 | 1,518 | -9 | -0.6% | 4,982,700 |
| 2017/07/14 | 1,526 | 1,536.5 | 1,523 | 1,527 | +10.5 | +0.7% | 6,193,400 |
| 2017/07/13 | 1,528 | 1,529 | 1,508 | 1,516.5 | -5.5 | -0.4% | 4,922,100 |
| 2017/07/12 | 1,516 | 1,527 | 1,511.5 | 1,522 | +1 | +0.1% | 6,199,800 |
| 2017/07/11 | 1,493.5 | 1,525 | 1,493 | 1,521 | +29.5 | +2% | 6,352,500 |
| 2017/07/10 | 1,478 | 1,499 | 1,478 | 1,491.5 | +27 | +1.8% | 6,657,600 |
| 2017/07/07 | 1,485 | 1,489.5 | 1,460.5 | 1,464.5 | -40 | -2.7% | 13,165,800 |
| 2017/07/06 | 1,510.5 | 1,511.5 | 1,494.5 | 1,504.5 | -10 | -0.7% | 8,795,800 |
| 2017/07/05 | 1,497 | 1,516.5 | 1,491.5 | 1,514.5 | +13.5 | +0.9% | 7,527,000 |
| 2017/07/04 | 1,550 | 1,552 | 1,495 | 1,501 | -33.5 | -2.2% | 9,219,100 |
| 2017/07/03 | 1,530.5 | 1,545.5 | 1,530 | 1,534.5 | +10.5 | +0.7% | 4,377,300 |
| 2017/06/30 | 1,534.5 | 1,539.5 | 1,520 | 1,524 | -27.5 | -1.8% | 8,045,000 |
| 2017/06/29 | 1,573.5 | 1,578 | 1,550.5 | 1,551.5 | -11 | -0.7% | 6,400,200 |
| 2017/06/28 | 1,564 | 1,571 | 1,556 | 1,562.5 | +3 | +0.2% | 9,889,700 |
| 2017/06/27 | 1,546.5 | 1,564.5 | 1,546.5 | 1,559.5 | +20.5 | +1.3% | 8,088,600 |
| 2017/06/26 | 1,522 | 1,542.5 | 1,521.5 | 1,539 | +23.5 | +1.6% | 7,288,100 |
| 2017/06/23 | 1,516 | 1,522 | 1,511.5 | 1,515.5 | ±0 | ±0% | 5,066,000 |
| 2017/06/22 | 1,530 | 1,532.5 | 1,511 | 1,515.5 | -3.5 | -0.2% | 7,544,900 |
| 2017/06/21 | 1,509 | 1,524.5 | 1,501 | 1,519 | +8 | +0.5% | 9,990,100 |
| 2017/06/20 | 1,497 | 1,517 | 1,496.5 | 1,511 | +32 | +2.2% | 9,915,200 |
| 2017/06/19 | 1,477 | 1,486 | 1,468 | 1,479 | -6 | -0.4% | 6,749,300 |
| 2017/06/16 | 1,458 | 1,497 | 1,458 | 1,485 | +33 | +2.3% | 13,844,600 |
| 2017/06/15 | 1,472.5 | 1,477.5 | 1,452 | 1,452 | -24 | -1.6% | 7,186,900 |
| 2017/06/14 | 1,489 | 1,500 | 1,475 | 1,476 | -8.5 | -0.6% | 5,127,200 |
| 2017/06/13 | 1,481 | 1,485 | 1,468 | 1,484.5 | +6 | +0.4% | 6,966,000 |
| 2017/06/12 | 1,454 | 1,480.5 | 1,450.5 | 1,478.5 | +8.5 | +0.6% | 8,597,800 |
| 2017/06/09 | 1,460 | 1,477 | 1,451 | 1,470 | -17.5 | -1.2% | 14,475,900 |
| 2017/06/08 | 1,472 | 1,493 | 1,470 | 1,487.5 | +15.5 | +1.1% | 10,280,700 |
| 2017/06/07 | 1,456.5 | 1,473.5 | 1,447 | 1,472 | +5.5 | +0.4% | 10,805,900 |
| 2017/06/06 | 1,480 | 1,488 | 1,466 | 1,466.5 | -4 | -0.3% | 8,517,200 |
| 2017/06/05 | 1,464 | 1,475.5 | 1,461 | 1,470.5 | -3.5 | -0.2% | 5,443,700 |
| 2017/06/02 | 1,466 | 1,476.5 | 1,456.5 | 1,474 | +18.5 | +1.3% | 9,165,600 |
| 2017/06/01 | 1,423 | 1,458 | 1,422 | 1,455.5 | +35 | +2.5% | 11,249,700 |
| 2017/05/31 | 1,407.5 | 1,433 | 1,405.5 | 1,420.5 | +25.5 | +1.8% | 13,343,400 |
| 2017/05/30 | 1,382 | 1,396 | 1,369 | 1,395 | +19 | +1.4% | 5,972,200 |
| 2017/05/29 | 1,383 | 1,388.5 | 1,375.5 | 1,376 | -12 | -0.9% | 3,970,100 |
| 2017/05/26 | 1,400.5 | 1,401.5 | 1,387 | 1,388 | -18 | -1.3% | 6,050,600 |
| 2017/05/25 | 1,395 | 1,410 | 1,392 | 1,406 | +14.5 | +1% | 8,210,600 |
| 2017/05/24 | 1,376 | 1,392 | 1,375 | 1,391.5 | +23 | +1.7% | 6,634,600 |
| 2017/05/23 | 1,365 | 1,373 | 1,362.5 | 1,368.5 | ±0 | ±0% | 3,980,900 |
| 2017/05/22 | 1,369 | 1,373.5 | 1,361.5 | 1,368.5 | +2.5 | +0.2% | 4,949,300 |
| 2017/05/19 | 1,341.5 | 1,370.5 | 1,337.5 | 1,366 | +26 | +1.9% | 9,745,800 |
| 2017/05/18 | 1,310 | 1,344 | 1,310 | 1,340 | -16 | -1.2% | 7,848,900 |
| 2017/05/17 | 1,363 | 1,365 | 1,350 | 1,356 | -16.5 | -1.2% | 7,377,200 |
| 2017/05/16 | 1,358 | 1,373 | 1,356 | 1,372.5 | +31 | +2.3% | 8,631,800 |
1901～
1950
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
