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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 845.2 | 851.7 | 831.1 | 845.1 | -7.3 | -0.9% | 18,276,700 |
| 2016/02/19 | 875 | 875 | 832.7 | 852.4 | -25.6 | -2.9% | 15,320,900 |
| 2016/02/18 | 900 | 900.1 | 872.6 | 878 | +1 | +0.1% | 21,682,300 |
| 2016/02/17 | 890.3 | 912.8 | 854.9 | 877 | -16.5 | -1.8% | 25,008,900 |
| 2016/02/16 | 886 | 916.2 | 867.4 | 893.5 | +6.1 | +0.7% | 15,940,900 |
| 2016/02/15 | 861.7 | 899.6 | 855.8 | 887.4 | +85.7 | +10.7% | 29,405,400 |
| 2016/02/12 | 826 | 849 | 799 | 801.7 | -54.8 | -6.4% | 30,716,600 |
| 2016/02/10 | 867.3 | 888 | 843.8 | 856.5 | -2.3 | -0.3% | 26,931,400 |
| 2016/02/09 | 890 | 898.5 | 858.8 | 858.8 | -82.4 | -8.8% | 26,033,000 |
| 2016/02/08 | 929.8 | 949.5 | 911.2 | 941.2 | +0.1 | ±0% | 21,085,400 |
| 2016/02/05 | 969.9 | 969.9 | 930.1 | 941.1 | -26.1 | -2.7% | 20,611,700 |
| 2016/02/04 | 954.5 | 987 | 952 | 967.2 | -92.3 | -8.7% | 28,463,400 |
| 2016/02/03 | 1,096.5 | 1,100 | 1,058 | 1,059.5 | -67 | -5.9% | 13,064,900 |
| 2016/02/02 | 1,145.5 | 1,149.5 | 1,120.5 | 1,126.5 | -13 | -1.1% | 9,591,100 |
| 2016/02/01 | 1,130 | 1,148.5 | 1,119.5 | 1,139.5 | +25.5 | +2.3% | 16,358,900 |
| 2016/01/29 | 1,092 | 1,120 | 1,060.5 | 1,114 | +28 | +2.6% | 17,322,500 |
| 2016/01/28 | 1,111 | 1,114.5 | 1,086 | 1,086 | -25 | -2.3% | 9,192,100 |
| 2016/01/27 | 1,111 | 1,121 | 1,102 | 1,111 | +27.5 | +2.5% | 10,122,000 |
| 2016/01/26 | 1,100 | 1,102.5 | 1,082 | 1,083.5 | -38.5 | -3.4% | 9,707,600 |
| 2016/01/25 | 1,134.5 | 1,136.5 | 1,109 | 1,122 | +11 | +1% | 9,101,100 |
| 2016/01/22 | 1,099 | 1,114 | 1,085.5 | 1,111 | +54 | +5.1% | 11,865,900 |
| 2016/01/21 | 1,066.5 | 1,111 | 1,056 | 1,057 | -6 | -0.6% | 14,624,200 |
| 2016/01/20 | 1,112.5 | 1,116 | 1,062.5 | 1,063 | -55 | -4.9% | 10,211,800 |
| 2016/01/19 | 1,087.5 | 1,129.5 | 1,082 | 1,118 | +31.5 | +2.9% | 13,530,500 |
| 2016/01/18 | 1,056 | 1,092 | 1,044.5 | 1,086.5 | -4 | -0.4% | 12,458,400 |
| 2016/01/15 | 1,100 | 1,105 | 1,088 | 1,090.5 | -6.5 | -0.6% | 16,336,500 |
| 2016/01/14 | 1,104.5 | 1,106.5 | 1,079.5 | 1,097 | -43 | -3.8% | 16,391,900 |
| 2016/01/13 | 1,133 | 1,147.5 | 1,122 | 1,140 | +23 | +2.1% | 14,772,100 |
| 2016/01/12 | 1,146 | 1,151 | 1,116.5 | 1,117 | -39 | -3.4% | 10,823,400 |
| 2016/01/08 | 1,148.5 | 1,183.5 | 1,141 | 1,156 | -14 | -1.2% | 14,615,600 |
| 2016/01/07 | 1,190 | 1,200.5 | 1,170 | 1,170 | -27 | -2.3% | 13,486,400 |
| 2016/01/06 | 1,224.5 | 1,236.5 | 1,190.5 | 1,197 | -18.5 | -1.5% | 9,494,800 |
| 2016/01/05 | 1,208 | 1,234 | 1,206 | 1,215.5 | -2.5 | -0.2% | 8,694,000 |
| 2016/01/04 | 1,226 | 1,254.5 | 1,213 | 1,218 | -22.5 | -1.8% | 8,638,100 |
| 2015/12/30 | 1,259.5 | 1,267.5 | 1,237.5 | 1,240.5 | +0.5 | ±0% | 7,209,200 |
| 2015/12/29 | 1,228 | 1,242.5 | 1,216 | 1,240 | +2 | +0.2% | 6,136,300 |
| 2015/12/28 | 1,202 | 1,244.5 | 1,200.5 | 1,238 | +45 | +3.8% | 10,829,000 |
| 2015/12/25 | 1,200 | 1,205.5 | 1,186.5 | 1,193 | -10 | -0.8% | 6,685,100 |
| 2015/12/24 | 1,216 | 1,219.5 | 1,202 | 1,203 | -3.5 | -0.3% | 6,943,200 |
| 2015/12/22 | 1,228 | 1,229.5 | 1,196.5 | 1,206.5 | -8 | -0.7% | 11,004,000 |
| 2015/12/21 | 1,228.5 | 1,232.5 | 1,198 | 1,214.5 | -33 | -2.6% | 17,684,000 |
| 2015/12/18 | 1,266 | 1,293.5 | 1,241 | 1,247.5 | -17.5 | -1.4% | 14,364,400 |
| 2015/12/17 | 1,287 | 1,288.5 | 1,261 | 1,265 | ±0 | ±0% | 12,364,100 |
| 2015/12/16 | 1,259.5 | 1,269.5 | 1,254.5 | 1,265 | +28.5 | +2.3% | 8,894,400 |
| 2015/12/15 | 1,261.5 | 1,273 | 1,236.5 | 1,236.5 | -25 | -2% | 7,568,900 |
| 2015/12/14 | 1,248.5 | 1,264 | 1,232.5 | 1,261.5 | -19 | -1.5% | 10,479,400 |
| 2015/12/11 | 1,257.5 | 1,301 | 1,257.5 | 1,280.5 | +4 | +0.3% | 14,802,500 |
| 2015/12/10 | 1,293 | 1,293 | 1,274.5 | 1,276.5 | -23.5 | -1.8% | 10,449,400 |
| 2015/12/09 | 1,330.5 | 1,331 | 1,296.5 | 1,300 | -43 | -3.2% | 15,948,700 |
| 2015/12/08 | 1,370 | 1,371.5 | 1,343 | 1,343 | -34 | -2.5% | 8,698,100 |
2251～
2300
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 | 169,700円 | -2.3% | +1.1% | 2.36% | 12.78倍 | 0.89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 | 372,700円 | -1.9% | +29.3% | 0.86% | 21.60倍 | 2.54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 | 722,800円 | -3.2% | +6.8% | 0.54% | 29.62倍 | 10.47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 | 206,600円 | -5.9% | -24.4% | 2.90% | 21.74倍 | 1.49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 | 379,500円 | +6.6% | +11.8% | 2.48% | 22.13倍 | 2.06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
