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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,278 | 1,280 | 1,209 | 1,222 | -51 | -4% | 10,761,700 |
| 2015/09/03 | 1,272.5 | 1,293 | 1,271.5 | 1,273 | +15.5 | +1.2% | 6,010,600 |
| 2015/09/02 | 1,268.5 | 1,294 | 1,251 | 1,257.5 | -39.5 | -3% | 9,562,700 |
| 2015/09/01 | 1,322 | 1,326.5 | 1,297 | 1,297 | -40.5 | -3% | 10,293,900 |
| 2015/08/31 | 1,350.5 | 1,355 | 1,321 | 1,337.5 | +4.5 | +0.3% | 10,011,100 |
| 2015/08/28 | 1,325 | 1,345 | 1,312 | 1,333 | +54 | +4.2% | 9,403,400 |
| 2015/08/27 | 1,325.5 | 1,335.5 | 1,276.5 | 1,279 | -7.5 | -0.6% | 11,218,000 |
| 2015/08/26 | 1,230 | 1,300 | 1,204.5 | 1,286.5 | +76 | +6.3% | 15,697,500 |
| 2015/08/25 | 1,200 | 1,294 | 1,180 | 1,210.5 | -50 | -4% | 18,431,700 |
| 2015/08/24 | 1,293 | 1,308 | 1,260.5 | 1,260.5 | -75 | -5.6% | 13,201,700 |
| 2015/08/21 | 1,320 | 1,359.5 | 1,320 | 1,335.5 | -34 | -2.5% | 14,157,600 |
| 2015/08/20 | 1,400 | 1,402 | 1,364 | 1,369.5 | -42 | -3% | 9,263,400 |
| 2015/08/19 | 1,415 | 1,437.5 | 1,410.5 | 1,411.5 | -17.5 | -1.2% | 6,643,900 |
| 2015/08/18 | 1,412.5 | 1,443.5 | 1,412 | 1,429 | +14 | +1% | 6,293,700 |
| 2015/08/17 | 1,405 | 1,417.5 | 1,401 | 1,415 | +17 | +1.2% | 4,329,400 |
| 2015/08/14 | 1,414.5 | 1,415 | 1,390 | 1,398 | -25 | -1.8% | 8,784,700 |
| 2015/08/13 | 1,425 | 1,430 | 1,415 | 1,423 | -2 | -0.1% | 6,864,000 |
| 2015/08/12 | 1,450 | 1,455 | 1,415.5 | 1,425 | -43.5 | -3% | 9,452,400 |
| 2015/08/11 | 1,462.5 | 1,492.5 | 1,455.5 | 1,468.5 | +19 | +1.3% | 8,839,800 |
| 2015/08/10 | 1,446.5 | 1,450 | 1,430 | 1,449.5 | -2.5 | -0.2% | 6,366,200 |
| 2015/08/07 | 1,436 | 1,456 | 1,427.5 | 1,452 | +22.5 | +1.6% | 7,918,200 |
| 2015/08/06 | 1,438.5 | 1,440 | 1,428 | 1,429.5 | -1.5 | -0.1% | 6,649,200 |
| 2015/08/05 | 1,426.5 | 1,442.5 | 1,415 | 1,431 | +4.5 | +0.3% | 8,219,200 |
| 2015/08/04 | 1,459 | 1,459.5 | 1,419.5 | 1,426.5 | -36 | -2.5% | 9,727,000 |
| 2015/08/03 | 1,460 | 1,466.5 | 1,449 | 1,462.5 | +5.5 | +0.4% | 7,157,600 |
| 2015/07/31 | 1,447 | 1,458 | 1,437.5 | 1,457 | +9.5 | +0.7% | 11,325,600 |
| 2015/07/30 | 1,470 | 1,504.5 | 1,423.5 | 1,447.5 | -89 | -5.8% | 25,066,600 |
| 2015/07/29 | 1,554 | 1,556.5 | 1,526 | 1,536.5 | +12.5 | +0.8% | 8,493,900 |
| 2015/07/28 | 1,528 | 1,534.5 | 1,509 | 1,524 | -30 | -1.9% | 8,413,900 |
| 2015/07/27 | 1,540 | 1,565.5 | 1,532.5 | 1,554 | +0.5 | ±0% | 7,365,600 |
| 2015/07/24 | 1,558.5 | 1,569 | 1,549 | 1,553.5 | -7 | -0.4% | 4,692,000 |
| 2015/07/23 | 1,587.5 | 1,587.5 | 1,551 | 1,560.5 | -9.5 | -0.6% | 7,873,500 |
| 2015/07/22 | 1,580 | 1,588 | 1,563 | 1,570 | -32.5 | -2% | 6,625,200 |
| 2015/07/21 | 1,620 | 1,622.5 | 1,589 | 1,602.5 | +1.5 | +0.1% | 7,309,800 |
| 2015/07/17 | 1,596.5 | 1,606 | 1,589 | 1,601 | +2.5 | +0.2% | 6,383,300 |
| 2015/07/16 | 1,613.5 | 1,615 | 1,588 | 1,598.5 | -23 | -1.4% | 9,217,700 |
| 2015/07/15 | 1,654 | 1,654.5 | 1,598.5 | 1,621.5 | -22.5 | -1.4% | 9,953,400 |
| 2015/07/14 | 1,655.5 | 1,656 | 1,635.5 | 1,644 | +24 | +1.5% | 7,236,300 |
| 2015/07/13 | 1,602.5 | 1,626 | 1,595.5 | 1,620 | +46 | +2.9% | 7,653,000 |
| 2015/07/10 | 1,583.5 | 1,602.5 | 1,566 | 1,574 | -10 | -0.6% | 9,886,700 |
| 2015/07/09 | 1,528 | 1,588.5 | 1,516 | 1,584 | +16 | +1% | 12,860,700 |
| 2015/07/08 | 1,626 | 1,630.5 | 1,568 | 1,568 | -76 | -4.6% | 11,393,500 |
| 2015/07/07 | 1,650.5 | 1,660.5 | 1,641 | 1,644 | +20 | +1.2% | 5,532,900 |
| 2015/07/06 | 1,643 | 1,644 | 1,619.5 | 1,624 | -45 | -2.7% | 9,037,700 |
| 2015/07/03 | 1,677 | 1,683.5 | 1,665 | 1,669 | -16 | -0.9% | 6,898,500 |
| 2015/07/02 | 1,716.5 | 1,718 | 1,681 | 1,685 | -5 | -0.3% | 6,499,700 |
| 2015/07/01 | 1,682 | 1,696 | 1,673 | 1,690 | +8.5 | +0.5% | 4,901,600 |
| 2015/06/30 | 1,705 | 1,707 | 1,664.5 | 1,681.5 | -27.5 | -1.6% | 11,371,500 |
| 2015/06/29 | 1,700 | 1,729.5 | 1,700 | 1,709 | -65 | -3.7% | 8,394,000 |
| 2015/06/26 | 1,764.5 | 1,779 | 1,742 | 1,774 | ±0 | ±0% | 5,847,100 |
2401～
2450
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
