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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
1951～
2000
件表示中 / 3735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 | 151,200円 | -7.8% | -15.7% | 2.65% | 11.39倍 | 0.75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 |
| 村田製 | 213,000円 | -5.9% | -24.4% | 2.82% | 22.27倍 | 1.53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 | 389,900円 | +6.6% | +11.8% | 2.41% | 22.74倍 | 2.11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％ |
| ルネサス | 189,400円 | +5.3% | +26.2% | 1.48% | 13.62倍 | 1.34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 |
| ニデック | 265,900円 | -0.3% | +14.2% | 1.60% | 15.24倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
