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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,339 | 1,344.5 | 1,331 | 1,341.5 | -7.5 | -0.6% | 6,471,900 |
| 2017/05/12 | 1,380 | 1,384.5 | 1,336.5 | 1,349 | -28.5 | -2.1% | 12,494,300 |
| 2017/05/11 | 1,378 | 1,387 | 1,374 | 1,377.5 | +4.5 | +0.3% | 7,305,800 |
| 2017/05/10 | 1,364.5 | 1,377 | 1,363.5 | 1,373 | +6.5 | +0.5% | 5,751,100 |
| 2017/05/09 | 1,374 | 1,374.5 | 1,353.5 | 1,366.5 | -10 | -0.7% | 8,035,200 |
| 2017/05/08 | 1,360.5 | 1,378 | 1,360 | 1,376.5 | +37.5 | +2.8% | 11,594,800 |
| 2017/05/02 | 1,330.5 | 1,343.5 | 1,323.5 | 1,339 | +1.5 | +0.1% | 6,374,200 |
| 2017/05/01 | 1,326 | 1,340 | 1,325 | 1,337.5 | +7 | +0.5% | 4,322,900 |
| 2017/04/28 | 1,342.5 | 1,344.5 | 1,318.5 | 1,330.5 | -20.5 | -1.5% | 9,606,200 |
| 2017/04/27 | 1,351.5 | 1,362.5 | 1,344 | 1,351 | -9 | -0.7% | 10,931,400 |
| 2017/04/26 | 1,353 | 1,360 | 1,348.5 | 1,360 | +25.5 | +1.9% | 13,245,300 |
| 2017/04/25 | 1,308 | 1,336 | 1,307 | 1,334.5 | +26.5 | +2% | 14,861,200 |
| 2017/04/24 | 1,295 | 1,314 | 1,295 | 1,308 | +42.5 | +3.4% | 22,228,300 |
| 2017/04/21 | 1,266 | 1,274 | 1,261.5 | 1,265.5 | +18 | +1.4% | 8,726,700 |
| 2017/04/20 | 1,238.5 | 1,255.5 | 1,235.5 | 1,247.5 | +5.5 | +0.4% | 7,796,000 |
| 2017/04/19 | 1,232 | 1,249 | 1,230 | 1,242 | +8 | +0.6% | 8,149,500 |
| 2017/04/18 | 1,235 | 1,247.5 | 1,229.5 | 1,234 | +12.5 | +1% | 5,408,500 |
| 2017/04/17 | 1,212 | 1,223 | 1,207.5 | 1,221.5 | -2 | -0.2% | 4,844,000 |
| 2017/04/14 | 1,220 | 1,229.5 | 1,212.5 | 1,223.5 | -5 | -0.4% | 6,267,500 |
| 2017/04/13 | 1,230.5 | 1,233 | 1,220.5 | 1,228.5 | -17 | -1.4% | 7,077,600 |
| 2017/04/12 | 1,247.5 | 1,254 | 1,237.5 | 1,245.5 | -20.5 | -1.6% | 8,113,500 |
| 2017/04/11 | 1,269.5 | 1,269.5 | 1,255 | 1,266 | -5 | -0.4% | 7,022,900 |
| 2017/04/10 | 1,268.5 | 1,273 | 1,259 | 1,271 | +16 | +1.3% | 7,186,600 |
| 2017/04/07 | 1,253.5 | 1,263 | 1,240.5 | 1,255 | +19.5 | +1.6% | 11,667,600 |
| 2017/04/06 | 1,248.5 | 1,248.5 | 1,231 | 1,235.5 | -24.5 | -1.9% | 10,368,000 |
| 2017/04/05 | 1,275.5 | 1,279.5 | 1,254 | 1,260 | -3 | -0.2% | 8,780,900 |
| 2017/04/04 | 1,276 | 1,281.5 | 1,249 | 1,263 | -8 | -0.6% | 11,262,000 |
| 2017/04/03 | 1,264 | 1,278.5 | 1,261 | 1,271 | +13 | +1% | 8,779,700 |
| 2017/03/31 | 1,272.5 | 1,279.5 | 1,258 | 1,258 | -7 | -0.6% | 10,975,100 |
| 2017/03/30 | 1,260 | 1,280.5 | 1,259.5 | 1,265 | -2.5 | -0.2% | 9,135,900 |
| 2017/03/29 | 1,251.5 | 1,271.5 | 1,248.5 | 1,267.5 | +35.5 | +2.9% | 15,164,900 |
| 2017/03/28 | 1,216.5 | 1,241.5 | 1,214.5 | 1,232 | +36.5 | +3.1% | 19,632,000 |
| 2017/03/27 | 1,193.5 | 1,201 | 1,188 | 1,195.5 | +2 | +0.2% | 11,594,000 |
| 2017/03/24 | 1,196 | 1,205.5 | 1,191 | 1,193.5 | -6.5 | -0.5% | 10,379,000 |
| 2017/03/23 | 1,205 | 1,214.5 | 1,198 | 1,200 | -5 | -0.4% | 8,462,400 |
| 2017/03/22 | 1,210 | 1,218 | 1,205 | 1,205 | -40 | -3.2% | 10,699,300 |
| 2017/03/21 | 1,249 | 1,252.5 | 1,238.5 | 1,245 | -11.5 | -0.9% | 6,991,200 |
| 2017/03/17 | 1,260 | 1,265 | 1,247.5 | 1,256.5 | -11 | -0.9% | 9,059,600 |
| 2017/03/16 | 1,259 | 1,273.5 | 1,247 | 1,267.5 | -2.5 | -0.2% | 9,460,100 |
| 2017/03/15 | 1,263.5 | 1,274.5 | 1,262 | 1,270 | -2 | -0.2% | 5,280,100 |
| 2017/03/14 | 1,284.5 | 1,284.5 | 1,270 | 1,272 | -20.5 | -1.6% | 7,854,200 |
| 2017/03/13 | 1,281 | 1,292.5 | 1,272 | 1,292.5 | +8 | +0.6% | 6,369,600 |
| 2017/03/10 | 1,280.5 | 1,287 | 1,274.5 | 1,284.5 | +16 | +1.3% | 9,675,000 |
| 2017/03/09 | 1,260 | 1,273 | 1,254.5 | 1,268.5 | +17.5 | +1.4% | 6,687,900 |
| 2017/03/08 | 1,258.5 | 1,264.5 | 1,237.5 | 1,251 | +3.5 | +0.3% | 7,017,000 |
| 2017/03/07 | 1,246 | 1,253 | 1,237 | 1,247.5 | -5.5 | -0.4% | 6,342,400 |
| 2017/03/06 | 1,255 | 1,259 | 1,247.5 | 1,253 | -14 | -1.1% | 4,350,500 |
| 2017/03/03 | 1,275 | 1,276.5 | 1,259 | 1,267 | -4.5 | -0.4% | 5,785,500 |
| 2017/03/02 | 1,290 | 1,292 | 1,271.5 | 1,271.5 | +6.5 | +0.5% | 8,669,600 |
| 2017/03/01 | 1,239.5 | 1,267 | 1,238.5 | 1,265 | +32 | +2.6% | 11,870,400 |
1951～
2000
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
