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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 1,842 | 1,850 | 1,816.5 | 1,831 | -12 | -0.7% | 9,921,300 |
| 2015/05/28 | 1,850 | 1,853.5 | 1,835.5 | 1,843 | +8.5 | +0.5% | 7,947,100 |
| 2015/05/27 | 1,825 | 1,843 | 1,814 | 1,834.5 | +13 | +0.7% | 7,282,900 |
| 2015/05/26 | 1,834.5 | 1,842 | 1,816 | 1,821.5 | -11.5 | -0.6% | 6,614,100 |
| 2015/05/25 | 1,810 | 1,834.5 | 1,807 | 1,833 | +35 | +1.9% | 7,129,800 |
| 2015/05/22 | 1,792 | 1,803 | 1,778 | 1,798 | +6 | +0.3% | 7,130,600 |
| 2015/05/21 | 1,796 | 1,833 | 1,786 | 1,792 | +40 | +2.3% | 17,438,400 |
| 2015/05/20 | 1,730 | 1,765 | 1,730 | 1,752 | +33.5 | +1.9% | 11,366,900 |
| 2015/05/19 | 1,716 | 1,722.5 | 1,704 | 1,718.5 | +16 | +0.9% | 7,801,300 |
| 2015/05/18 | 1,689.5 | 1,703.5 | 1,678.5 | 1,702.5 | +26 | +1.6% | 6,097,300 |
| 2015/05/15 | 1,684 | 1,697 | 1,667.5 | 1,676.5 | +10 | +0.6% | 5,100,400 |
| 2015/05/14 | 1,684 | 1,687.5 | 1,665 | 1,666.5 | -33 | -1.9% | 5,470,400 |
| 2015/05/13 | 1,686 | 1,702 | 1,674.5 | 1,699.5 | +11 | +0.7% | 5,664,600 |
| 2015/05/12 | 1,712.5 | 1,719 | 1,670 | 1,688.5 | -12.5 | -0.7% | 7,900,000 |
| 2015/05/11 | 1,690 | 1,708 | 1,669.5 | 1,701 | +40 | +2.4% | 8,999,000 |
| 2015/05/08 | 1,656 | 1,673 | 1,645 | 1,661 | ±0 | ±0% | 9,395,800 |
| 2015/05/07 | 1,675 | 1,683.5 | 1,650 | 1,661 | -35 | -2.1% | 10,603,100 |
| 2015/05/01 | 1,712 | 1,718.5 | 1,674 | 1,696 | -28 | -1.6% | 11,719,900 |
| 2015/04/30 | 1,700 | 1,740 | 1,696 | 1,724 | +8 | +0.5% | 16,388,100 |
| 2015/04/28 | 1,709.5 | 1,720 | 1,696.5 | 1,716 | +17.5 | +1% | 8,503,900 |
| 2015/04/27 | 1,698.5 | 1,719 | 1,688.5 | 1,698.5 | +13.5 | +0.8% | 9,017,200 |
| 2015/04/24 | 1,701.5 | 1,708 | 1,680.5 | 1,685 | -23 | -1.3% | 8,546,300 |
| 2015/04/23 | 1,689 | 1,725 | 1,686 | 1,708 | +37.5 | +2.2% | 16,450,600 |
| 2015/04/22 | 1,648 | 1,672 | 1,647 | 1,670.5 | +23.5 | +1.4% | 13,830,900 |
| 2015/04/21 | 1,600 | 1,647 | 1,596 | 1,647 | +59 | +3.7% | 18,388,400 |
| 2015/04/20 | 1,569.5 | 1,602 | 1,560 | 1,588 | +30.5 | +2% | 13,096,600 |
| 2015/04/17 | 1,569.5 | 1,572 | 1,552.5 | 1,557.5 | -12 | -0.8% | 7,778,500 |
| 2015/04/16 | 1,559 | 1,580 | 1,553 | 1,569.5 | +12 | +0.8% | 8,419,100 |
| 2015/04/15 | 1,550 | 1,563 | 1,540.5 | 1,557.5 | -0.5 | ±0% | 5,977,300 |
| 2015/04/14 | 1,551 | 1,568 | 1,551 | 1,558 | -3.5 | -0.2% | 6,880,800 |
| 2015/04/13 | 1,564.5 | 1,568.5 | 1,550 | 1,561.5 | -12.5 | -0.8% | 7,226,900 |
| 2015/04/10 | 1,589 | 1,591.5 | 1,569 | 1,574 | -15 | -0.9% | 9,434,000 |
| 2015/04/09 | 1,596 | 1,598 | 1,582 | 1,589 | -3 | -0.2% | 8,555,300 |
| 2015/04/08 | 1,593.5 | 1,603 | 1,585 | 1,592 | -1 | -0.1% | 9,211,700 |
| 2015/04/07 | 1,590 | 1,596.5 | 1,577.5 | 1,593 | +17.5 | +1.1% | 10,259,100 |
| 2015/04/06 | 1,559 | 1,577.5 | 1,547 | 1,575.5 | +10 | +0.6% | 5,441,500 |
| 2015/04/03 | 1,564 | 1,580 | 1,559 | 1,565.5 | -5 | -0.3% | 9,647,500 |
| 2015/04/02 | 1,584.5 | 1,593.5 | 1,564 | 1,570.5 | -4.5 | -0.3% | 13,827,200 |
| 2015/04/01 | 1,566 | 1,588.5 | 1,558.5 | 1,575 | -2 | -0.1% | 12,960,600 |
| 2015/03/31 | 1,598 | 1,603.5 | 1,577 | 1,577 | -1 | -0.1% | 15,782,700 |
| 2015/03/30 | 1,592.5 | 1,600 | 1,565 | 1,578 | +1.5 | +0.1% | 12,360,000 |
| 2015/03/27 | 1,569 | 1,614 | 1,556.5 | 1,576.5 | +49 | +3.2% | 22,248,800 |
| 2015/03/26 | 1,538.5 | 1,548.5 | 1,516.5 | 1,527.5 | -19 | -1.2% | 7,155,300 |
| 2015/03/25 | 1,540 | 1,551.5 | 1,525 | 1,546.5 | -2 | -0.1% | 6,512,300 |
| 2015/03/24 | 1,555 | 1,559 | 1,539 | 1,548.5 | -12 | -0.8% | 7,094,200 |
| 2015/03/23 | 1,566 | 1,575 | 1,558 | 1,560.5 | -7 | -0.4% | 5,611,500 |
| 2015/03/20 | 1,573 | 1,577 | 1,556.5 | 1,567.5 | +3 | +0.2% | 7,262,900 |
| 2015/03/19 | 1,558.5 | 1,579 | 1,547.5 | 1,564.5 | +6.5 | +0.4% | 11,244,500 |
| 2015/03/18 | 1,562 | 1,567 | 1,543 | 1,558 | -0.5 | ±0% | 7,685,500 |
| 2015/03/17 | 1,545 | 1,565 | 1,538.5 | 1,558.5 | +31 | +2% | 10,660,600 |
2501～
2550
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 | 152,500円 | -7.8% | -15.7% | 2.62% | 11.49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 | 435,900円 | +1.2% | -0.2% | 2.16% | 28.45倍 | 2.36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 | 193,000円 | -3.9% | -18.8% | 1.55% | 27.13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 | 309,500円 | -0.3% | +14.2% | 1.37% | 17.74倍 | 2.07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 | 176,200円 | +5.3% | +26.2% | 1.59% | 12.75倍 | 1.57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
