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 |
|---|---|---|---|---|---|---|---|
| 2014/12/01 | 1,535 | 1,567 | 1,535 | 1,554 | +21.5 | +1.4% | 8,393,800 |
| 2014/11/28 | 1,520 | 1,532.5 | 1,514 | 1,532.5 | +19.5 | +1.3% | 8,773,500 |
| 2014/11/27 | 1,509 | 1,526.5 | 1,508.5 | 1,513 | +6 | +0.4% | 10,339,500 |
| 2014/11/26 | 1,499 | 1,520 | 1,492.5 | 1,507 | +8 | +0.5% | 11,118,600 |
| 2014/11/25 | 1,495 | 1,500 | 1,485 | 1,499 | +30.5 | +2.1% | 11,046,400 |
| 2014/11/21 | 1,468 | 1,470 | 1,442.5 | 1,468.5 | -6.5 | -0.4% | 9,233,800 |
| 2014/11/20 | 1,495 | 1,495.5 | 1,472.5 | 1,475 | ±0 | ±0% | 6,029,500 |
| 2014/11/19 | 1,479.5 | 1,498.5 | 1,472.5 | 1,475 | +4.5 | +0.3% | 9,966,600 |
| 2014/11/18 | 1,435 | 1,473.5 | 1,435 | 1,470.5 | +44 | +3.1% | 13,502,200 |
| 2014/11/17 | 1,449.5 | 1,450 | 1,420.5 | 1,426.5 | -20 | -1.4% | 10,668,800 |
| 2014/11/14 | 1,450 | 1,452 | 1,427.5 | 1,446.5 | +10 | +0.7% | 13,709,100 |
| 2014/11/13 | 1,421 | 1,437.5 | 1,406 | 1,436.5 | +15.5 | +1.1% | 8,507,800 |
| 2014/11/12 | 1,436.5 | 1,450 | 1,415 | 1,421 | -8.5 | -0.6% | 14,685,200 |
| 2014/11/11 | 1,423 | 1,433 | 1,421.5 | 1,429.5 | +11.5 | +0.8% | 9,553,600 |
| 2014/11/10 | 1,420 | 1,434 | 1,411 | 1,418 | +0.5 | ±0% | 12,102,700 |
| 2014/11/07 | 1,393.5 | 1,418 | 1,392.5 | 1,417.5 | +37.5 | +2.7% | 21,790,500 |
| 2014/11/06 | 1,387.5 | 1,397.5 | 1,379 | 1,380 | -6.5 | -0.5% | 14,658,800 |
| 2014/11/05 | 1,389 | 1,410 | 1,372 | 1,386.5 | +3.5 | +0.3% | 19,428,200 |
| 2014/11/04 | 1,420 | 1,449 | 1,381 | 1,383 | +78 | +6% | 37,395,200 |
| 2014/10/31 | 1,280 | 1,311 | 1,271 | 1,305 | +41.5 | +3.3% | 16,845,000 |
| 2014/10/30 | 1,247.5 | 1,263.5 | 1,241.5 | 1,263.5 | +24.5 | +2% | 13,495,100 |
| 2014/10/29 | 1,235 | 1,248 | 1,225.5 | 1,239 | +22 | +1.8% | 8,095,000 |
| 2014/10/28 | 1,219.5 | 1,231 | 1,214 | 1,217 | -2.5 | -0.2% | 5,554,700 |
| 2014/10/27 | 1,214.5 | 1,221.5 | 1,204 | 1,219.5 | +14.5 | +1.2% | 4,873,200 |
| 2014/10/24 | 1,214.5 | 1,219.5 | 1,198 | 1,205 | +6 | +0.5% | 5,121,900 |
| 2014/10/23 | 1,192 | 1,202.5 | 1,184 | 1,199 | -1.5 | -0.1% | 4,570,400 |
| 2014/10/22 | 1,193 | 1,210 | 1,190 | 1,200.5 | +27 | +2.3% | 5,906,300 |
| 2014/10/21 | 1,195 | 1,197 | 1,169 | 1,173.5 | -7.5 | -0.6% | 8,712,700 |
| 2014/10/20 | 1,179 | 1,186 | 1,162 | 1,181 | +51 | +4.5% | 8,355,300 |
| 2014/10/17 | 1,147 | 1,158.5 | 1,130 | 1,130 | -10.5 | -0.9% | 9,800,100 |
| 2014/10/16 | 1,146.5 | 1,152 | 1,135 | 1,140.5 | -42 | -3.6% | 11,572,200 |
| 2014/10/15 | 1,180.5 | 1,193 | 1,170.5 | 1,182.5 | +7 | +0.6% | 7,699,700 |
| 2014/10/14 | 1,187.5 | 1,191.5 | 1,173 | 1,175.5 | -37.5 | -3.1% | 11,706,200 |
| 2014/10/10 | 1,219.5 | 1,226 | 1,205.5 | 1,213 | -31.5 | -2.5% | 10,300,500 |
| 2014/10/09 | 1,270.5 | 1,271 | 1,242.5 | 1,244.5 | -16.5 | -1.3% | 6,830,800 |
| 2014/10/08 | 1,258 | 1,267.5 | 1,250.5 | 1,261 | -15 | -1.2% | 7,202,200 |
| 2014/10/07 | 1,279 | 1,290 | 1,270.5 | 1,276 | -0.5 | ±0% | 6,115,800 |
| 2014/10/06 | 1,273.5 | 1,284 | 1,268.5 | 1,276.5 | +22.5 | +1.8% | 6,569,000 |
| 2014/10/03 | 1,245 | 1,256.5 | 1,244.5 | 1,254 | +4.5 | +0.4% | 5,908,300 |
| 2014/10/02 | 1,284 | 1,285.5 | 1,245.5 | 1,249.5 | -47.5 | -3.7% | 10,193,400 |
| 2014/10/01 | 1,300 | 1,312 | 1,296 | 1,297 | -7.5 | -0.6% | 7,151,400 |
| 2014/09/30 | 1,320.5 | 1,320.5 | 1,296.5 | 1,304.5 | -13.5 | -1% | 7,527,500 |
| 2014/09/29 | 1,318.5 | 1,322 | 1,308.5 | 1,318 | +6.5 | +0.5% | 7,666,500 |
| 2014/09/26 | 1,301 | 1,319 | 1,300.5 | 1,311.5 | -8.5 | -0.6% | 6,556,000 |
| 2014/09/25 | 1,317 | 1,320.5 | 1,312 | 1,320 | +17 | +1.3% | 9,089,500 |
| 2014/09/24 | 1,305 | 1,310 | 1,292 | 1,303 | -12 | -0.9% | 7,191,200 |
| 2014/09/22 | 1,330 | 1,330 | 1,311 | 1,315 | -5 | -0.4% | 5,991,300 |
| 2014/09/19 | 1,320 | 1,329.5 | 1,309 | 1,320 | +5.5 | +0.4% | 11,566,200 |
| 2014/09/18 | 1,317 | 1,323.5 | 1,310.5 | 1,314.5 | +6.5 | +0.5% | 9,160,300 |
| 2014/09/17 | 1,320 | 1,327.5 | 1,308 | 1,308 | -10.5 | -0.8% | 7,328,700 |
2551～
2600
件表示中 / 3697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 | 169,200円 | -7.8% | -15.7% | 2.36% | 12.74倍 | 0.84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 | 366,800円 | -1.9% | +29.3% | 0.87% | 21.25倍 | 2.50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 |
| 村田製 | 213,000円 | -5.9% | -24.4% | 2.82% | 22.41倍 | 1.54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 | 398,600円 | +6.6% | +11.8% | 2.36% | 23.25倍 | 2.16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 | 187,300円 | +5.3% | +26.2% | 1.49% | 13.46倍 | 1.33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
