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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 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 |
| 2014/09/16 | 1,320.5 | 1,322.5 | 1,315 | 1,318.5 | +5.5 | +0.4% | 8,328,100 |
| 2014/09/12 | 1,315 | 1,323 | 1,308.5 | 1,313 | ±0 | ±0% | 14,874,300 |
| 2014/09/11 | 1,315 | 1,324.5 | 1,308 | 1,313 | +6 | +0.5% | 11,817,400 |
| 2014/09/10 | 1,297 | 1,310 | 1,295.5 | 1,307 | +7.5 | +0.6% | 9,244,600 |
| 2014/09/09 | 1,308.5 | 1,310 | 1,298 | 1,299.5 | +1.5 | +0.1% | 5,519,100 |
| 2014/09/08 | 1,301 | 1,303.5 | 1,294 | 1,298 | -4.5 | -0.3% | 5,983,400 |
| 2014/09/05 | 1,317 | 1,319.5 | 1,299 | 1,302.5 | ±0 | ±0% | 8,049,000 |
| 2014/09/04 | 1,309 | 1,315 | 1,299 | 1,302.5 | -8.5 | -0.6% | 8,374,500 |
| 2014/09/03 | 1,300 | 1,315 | 1,298 | 1,311 | +23.5 | +1.8% | 14,929,300 |
| 2014/09/02 | 1,277 | 1,294 | 1,272.5 | 1,287.5 | +10.5 | +0.8% | 6,368,000 |
| 2014/09/01 | 1,280 | 1,296 | 1,274 | 1,277 | +6 | +0.5% | 7,245,700 |
| 2014/08/29 | 1,260 | 1,275 | 1,257.5 | 1,271 | +7 | +0.6% | 9,701,100 |
| 2014/08/28 | 1,260 | 1,268.5 | 1,257.5 | 1,264 | +4 | +0.3% | 12,302,300 |
| 2014/08/27 | 1,245 | 1,266.5 | 1,245 | 1,260 | +12 | +1% | 9,433,100 |
| 2014/08/26 | 1,250 | 1,253 | 1,240 | 1,248 | +1.5 | +0.1% | 5,094,000 |
| 2014/08/25 | 1,245 | 1,249 | 1,236 | 1,246.5 | +11 | +0.9% | 7,563,600 |
| 2014/08/22 | 1,252 | 1,252.5 | 1,231 | 1,235.5 | -17 | -1.4% | 9,349,900 |
| 2014/08/21 | 1,254 | 1,254 | 1,246 | 1,252.5 | +8 | +0.6% | 5,640,900 |
| 2014/08/20 | 1,253 | 1,254.5 | 1,242.5 | 1,244.5 | -8.5 | -0.7% | 4,362,700 |
| 2014/08/19 | 1,258 | 1,262 | 1,249.5 | 1,253 | +5 | +0.4% | 4,924,200 |
| 2014/08/18 | 1,252 | 1,260 | 1,246 | 1,248 | -1.5 | -0.1% | 3,160,700 |
| 2014/08/15 | 1,241 | 1,254 | 1,240.5 | 1,249.5 | +1.5 | +0.1% | 3,996,700 |
| 2014/08/14 | 1,243 | 1,254 | 1,241 | 1,248 | +14.5 | +1.2% | 6,224,600 |
| 2014/08/13 | 1,220 | 1,238 | 1,217 | 1,233.5 | +13 | +1.1% | 4,576,100 |
| 2014/08/12 | 1,218 | 1,223 | 1,211 | 1,220.5 | +6.5 | +0.5% | 3,968,200 |
| 2014/08/11 | 1,227 | 1,227.5 | 1,206.5 | 1,214 | +10.5 | +0.9% | 5,352,400 |
| 2014/08/08 | 1,212 | 1,214.5 | 1,184 | 1,203.5 | -16.5 | -1.4% | 10,923,000 |
| 2014/08/07 | 1,219 | 1,220 | 1,200 | 1,220 | +1.5 | +0.1% | 7,190,800 |
| 2014/08/06 | 1,230 | 1,232.5 | 1,212 | 1,218.5 | -10 | -0.8% | 6,047,800 |
| 2014/08/05 | 1,247.5 | 1,249.5 | 1,222 | 1,228.5 | -15 | -1.2% | 7,567,500 |
2651～
2700
件表示中 / 3767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 | 152,400円 | -7.8% | -15.7% | 2.62% | 11.48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 |
| 村田製 | 239,000円 | -5.9% | -24.4% | 2.51% | 24.90倍 | 1.71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 | 433,600円 | +1.2% | -0.2% | 2.17% | 28.30倍 | 2.35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 | 191,300円 | -3.9% | -18.8% | 1.57% | 26.89倍 | 2.02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 | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79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 |
市場注目の銘柄
チャート関連のコラム
