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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,239 | 1,254.5 | 1,231.5 | 1,233 | +3.5 | +0.3% | 9,376,100 |
| 2017/02/27 | 1,240.5 | 1,247 | 1,212.5 | 1,229.5 | -29 | -2.3% | 10,158,800 |
| 2017/02/24 | 1,248.5 | 1,262 | 1,248.5 | 1,258.5 | -3 | -0.2% | 5,208,700 |
| 2017/02/23 | 1,263 | 1,271 | 1,257 | 1,261.5 | +2.5 | +0.2% | 5,539,000 |
| 2017/02/22 | 1,261 | 1,267 | 1,255.5 | 1,259 | +7 | +0.6% | 6,248,800 |
| 2017/02/21 | 1,250.5 | 1,260.5 | 1,247 | 1,252 | +5 | +0.4% | 3,793,400 |
| 2017/02/20 | 1,245.5 | 1,249.5 | 1,235 | 1,247 | -5 | -0.4% | 3,997,900 |
| 2017/02/17 | 1,257.5 | 1,259.5 | 1,243 | 1,252 | -13.5 | -1.1% | 6,701,300 |
| 2017/02/16 | 1,267.5 | 1,272.5 | 1,252.5 | 1,265.5 | -9.5 | -0.7% | 6,912,100 |
| 2017/02/15 | 1,259 | 1,283.5 | 1,256 | 1,275 | +39.5 | +3.2% | 13,613,400 |
| 2017/02/14 | 1,250 | 1,258 | 1,231.5 | 1,235.5 | -7 | -0.6% | 9,656,100 |
| 2017/02/13 | 1,244.5 | 1,246 | 1,230 | 1,242.5 | +24.5 | +2% | 10,266,500 |
| 2017/02/10 | 1,198.5 | 1,221 | 1,185 | 1,218 | +45.5 | +3.9% | 12,329,600 |
| 2017/02/09 | 1,187.5 | 1,187.5 | 1,165.5 | 1,172.5 | -19.5 | -1.6% | 6,233,200 |
| 2017/02/08 | 1,177 | 1,192.5 | 1,170 | 1,192 | +16.5 | +1.4% | 6,042,700 |
| 2017/02/07 | 1,169 | 1,182 | 1,160.5 | 1,175.5 | -4.5 | -0.4% | 4,440,200 |
| 2017/02/06 | 1,179 | 1,183.5 | 1,165 | 1,180 | +14 | +1.2% | 7,109,200 |
| 2017/02/03 | 1,145 | 1,177.5 | 1,137 | 1,166 | -2.5 | -0.2% | 12,198,900 |
| 2017/02/02 | 1,190 | 1,192.5 | 1,163.5 | 1,168.5 | -16.5 | -1.4% | 6,685,800 |
| 2017/02/01 | 1,165 | 1,186.5 | 1,159 | 1,185 | +6.5 | +0.6% | 7,904,000 |
| 2017/01/31 | 1,190 | 1,196 | 1,178.5 | 1,178.5 | -31.5 | -2.6% | 8,738,300 |
| 2017/01/30 | 1,212.5 | 1,214 | 1,202.5 | 1,210 | ±0 | ±0% | 4,894,600 |
| 2017/01/27 | 1,210 | 1,215 | 1,201 | 1,210 | +3 | +0.2% | 6,166,500 |
| 2017/01/26 | 1,199.5 | 1,211 | 1,191 | 1,207 | +19.5 | +1.6% | 7,856,200 |
| 2017/01/25 | 1,199 | 1,200 | 1,181.5 | 1,187.5 | +10 | +0.8% | 6,346,300 |
| 2017/01/24 | 1,185 | 1,187 | 1,167 | 1,177.5 | -9.5 | -0.8% | 8,007,200 |
| 2017/01/23 | 1,194 | 1,198.5 | 1,185 | 1,187 | -19.5 | -1.6% | 6,735,500 |
| 2017/01/20 | 1,193 | 1,213 | 1,192 | 1,206.5 | +15 | +1.3% | 6,999,800 |
| 2017/01/19 | 1,195 | 1,201 | 1,186.5 | 1,191.5 | +9 | +0.8% | 6,538,000 |
| 2017/01/18 | 1,175 | 1,185.5 | 1,165 | 1,182.5 | -8.5 | -0.7% | 9,315,600 |
| 2017/01/17 | 1,202.5 | 1,206.5 | 1,190.5 | 1,191 | -15 | -1.2% | 6,915,300 |
| 2017/01/16 | 1,211 | 1,215 | 1,200.5 | 1,206 | -9 | -0.7% | 5,995,700 |
| 2017/01/13 | 1,208.5 | 1,217.5 | 1,207 | 1,215 | +1 | +0.1% | 7,239,900 |
| 2017/01/12 | 1,204 | 1,228 | 1,201 | 1,214 | +2.5 | +0.2% | 9,222,100 |
| 2017/01/11 | 1,213 | 1,216 | 1,204.5 | 1,211.5 | +14 | +1.2% | 8,906,900 |
| 2017/01/10 | 1,210 | 1,211 | 1,197.5 | 1,197.5 | -15 | -1.2% | 9,803,900 |
| 2017/01/06 | 1,216 | 1,216.5 | 1,205.5 | 1,212.5 | -6.5 | -0.5% | 7,740,700 |
| 2017/01/05 | 1,227 | 1,237.5 | 1,213.5 | 1,219 | +2 | +0.2% | 9,136,100 |
| 2017/01/04 | 1,213 | 1,223 | 1,210 | 1,217 | +27.5 | +2.3% | 8,892,100 |
| 2016/12/30 | 1,185 | 1,191.5 | 1,180 | 1,189.5 | -9.5 | -0.8% | 7,124,400 |
| 2016/12/29 | 1,210 | 1,211 | 1,191.5 | 1,199 | -19 | -1.6% | 8,005,500 |
| 2016/12/28 | 1,224 | 1,225 | 1,215 | 1,218 | +3 | +0.2% | 6,739,300 |
| 2016/12/27 | 1,215 | 1,222 | 1,208 | 1,215 | -8 | -0.7% | 8,511,400 |
| 2016/12/26 | 1,234 | 1,239 | 1,219 | 1,223 | -14.5 | -1.2% | 6,529,900 |
| 2016/12/22 | 1,240 | 1,240 | 1,214 | 1,237.5 | -3.5 | -0.3% | 10,478,100 |
| 2016/12/21 | 1,269 | 1,269.5 | 1,232.5 | 1,241 | -21 | -1.7% | 15,954,100 |
| 2016/12/20 | 1,283 | 1,286 | 1,258 | 1,262 | -19 | -1.5% | 10,208,300 |
| 2016/12/19 | 1,280 | 1,292.5 | 1,276.5 | 1,281 | -10.5 | -0.8% | 7,187,800 |
| 2016/12/16 | 1,291 | 1,306.5 | 1,284.5 | 1,291.5 | -11.5 | -0.9% | 10,369,600 |
| 2016/12/15 | 1,304.5 | 1,309.5 | 1,271.5 | 1,303 | +2.5 | +0.2% | 16,829,400 |
2001～
2050
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
