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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 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 |
2001～
2050
件表示中 / 3766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 | 152,200円 | -7.8% | -15.7% | 2.63% | 11.47倍 | 0.76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 |
| ファナック | 439,800円 | +1.2% | -0.2% | 2.14% | 28.70倍 | 2.38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％ |
| ＴＤＫ | 192,700円 | -3.9% | -18.8% | 1.56% | 27.08倍 | 2.03倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ニデック | 305,700円 | -0.3% | +14.2% | 1.39% | 17.52倍 | 2.04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 |
| ルネサス | 175,400円 | +5.3% | +26.2% | 1.60% | 12.69倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
