パン・パシフィック・インターナショナル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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,201 | 5,219 | 5,118 | 5,118 | -126 | -2.4% | 2,437,200 |
| 2025/09/12 | 5,239 | 5,280 | 5,195 | 5,244 | -17 | -0.3% | 2,224,400 |
| 2025/09/11 | 5,280 | 5,286 | 5,216 | 5,261 | -76 | -1.4% | 2,781,600 |
| 2025/09/10 | 5,332 | 5,374 | 5,292 | 5,337 | +3 | +0.1% | 2,020,400 |
| 2025/09/09 | 5,452 | 5,494 | 5,326 | 5,334 | -188 | -3.4% | 3,406,500 |
| 2025/09/08 | 5,460 | 5,543 | 5,444 | 5,522 | +11 | +0.2% | 1,454,500 |
| 2025/09/05 | 5,473 | 5,513 | 5,389 | 5,511 | +15 | +0.3% | 1,285,100 |
| 2025/09/04 | 5,410 | 5,518 | 5,400 | 5,496 | +113 | +2.1% | 1,533,000 |
| 2025/09/03 | 5,380 | 5,397 | 5,325 | 5,383 | +66 | +1.2% | 1,494,200 |
| 2025/09/02 | 5,355 | 5,396 | 5,291 | 5,317 | -30 | -0.6% | 1,044,200 |
| 2025/09/01 | 5,315 | 5,426 | 5,310 | 5,347 | +11 | +0.2% | 1,287,300 |
| 2025/08/29 | 5,398 | 5,409 | 5,308 | 5,336 | -129 | -2.4% | 2,065,900 |
| 2025/08/28 | 5,450 | 5,523 | 5,440 | 5,465 | +30 | +0.6% | 1,406,300 |
| 2025/08/27 | 5,445 | 5,470 | 5,405 | 5,435 | -32 | -0.6% | 1,185,600 |
| 2025/08/26 | 5,477 | 5,502 | 5,430 | 5,467 | -11 | -0.2% | 1,983,500 |
| 2025/08/25 | 5,520 | 5,530 | 5,440 | 5,478 | -29 | -0.5% | 1,822,800 |
| 2025/08/22 | 5,500 | 5,541 | 5,435 | 5,507 | +7 | +0.1% | 1,475,200 |
| 2025/08/21 | 5,471 | 5,521 | 5,410 | 5,500 | +25 | +0.5% | 2,288,400 |
| 2025/08/20 | 5,321 | 5,517 | 5,317 | 5,475 | +147 | +2.8% | 4,089,800 |
| 2025/08/19 | 5,678 | 5,697 | 5,310 | 5,328 | -21 | -0.4% | 8,048,500 |
| 2025/08/18 | 5,326 | 5,389 | 5,282 | 5,349 | +108 | +2.1% | 2,839,600 |
| 2025/08/15 | 5,248 | 5,255 | 5,161 | 5,241 | -9 | -0.2% | 2,691,500 |
| 2025/08/14 | 5,327 | 5,329 | 5,237 | 5,250 | -105 | -2% | 1,733,500 |
| 2025/08/13 | 5,402 | 5,436 | 5,303 | 5,355 | -81 | -1.5% | 2,200,500 |
| 2025/08/12 | 5,399 | 5,443 | 5,334 | 5,436 | +59 | +1.1% | 1,255,800 |
| 2025/08/08 | 5,343 | 5,395 | 5,332 | 5,377 | +52 | +1% | 1,213,600 |
| 2025/08/07 | 5,340 | 5,392 | 5,311 | 5,325 | +22 | +0.4% | 1,067,600 |
| 2025/08/06 | 5,203 | 5,316 | 5,190 | 5,303 | +98 | +1.9% | 1,004,700 |
| 2025/08/05 | 5,227 | 5,230 | 5,150 | 5,205 | +30 | +0.6% | 945,000 |
| 2025/08/04 | 5,105 | 5,190 | 5,099 | 5,175 | +44 | +0.9% | 1,212,700 |
| 2025/08/01 | 5,097 | 5,131 | 5,034 | 5,131 | +62 | +1.2% | 1,186,800 |
| 2025/07/31 | 4,997 | 5,088 | 4,963 | 5,069 | +81 | +1.6% | 1,932,600 |
| 2025/07/30 | 4,940 | 5,003 | 4,933 | 4,988 | +50 | +1% | 1,040,200 |
| 2025/07/29 | 4,851 | 4,950 | 4,813 | 4,938 | +71 | +1.5% | 1,420,900 |
| 2025/07/28 | 4,958 | 4,990 | 4,866 | 4,867 | -131 | -2.6% | 2,176,500 |
| 2025/07/25 | 5,050 | 5,080 | 4,983 | 4,998 | -62 | -1.2% | 1,210,600 |
| 2025/07/24 | 5,053 | 5,067 | 5,009 | 5,060 | +47 | +0.9% | 1,401,800 |
| 2025/07/23 | 4,978 | 5,029 | 4,938 | 5,013 | +30 | +0.6% | 2,248,400 |
| 2025/07/22 | 5,015 | 5,068 | 4,976 | 4,983 | -56 | -1.1% | 1,813,900 |
| 2025/07/18 | 5,137 | 5,164 | 5,016 | 5,039 | -35 | -0.7% | 1,580,900 |
| 2025/07/17 | 5,030 | 5,085 | 5,010 | 5,074 | +35 | +0.7% | 1,144,900 |
| 2025/07/16 | 5,030 | 5,075 | 4,818 | 5,039 | +9 | +0.2% | 3,779,400 |
| 2025/07/15 | 5,030 | 5,069 | 5,002 | 5,030 | +23 | +0.5% | 1,033,700 |
| 2025/07/14 | 4,990 | 5,030 | 4,955 | 5,007 | +5 | +0.1% | 915,800 |
| 2025/07/11 | 4,985 | 5,025 | 4,971 | 5,002 | +8 | +0.2% | 994,500 |
| 2025/07/10 | 4,975 | 5,000 | 4,934 | 4,994 | +2 | ±0% | 1,329,500 |
| 2025/07/09 | 5,055 | 5,078 | 4,957 | 4,992 | -55 | -1.1% | 982,800 |
| 2025/07/08 | 5,000 | 5,061 | 4,963 | 5,047 | +4 | +0.1% | 1,669,300 |
| 2025/07/07 | 4,942 | 5,055 | 4,942 | 5,043 | +101 | +2% | 1,382,300 |
| 2025/07/04 | 4,902 | 4,952 | 4,898 | 4,942 | +60 | +1.2% | 704,000 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「パンパシＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| パンパシＨＤ | 511,800円 | +3.6% | +5.4% | 0.83% | 28.98倍 | 5.05倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ７＆Ｉ－ＨＤ | 197,700円 | -10.5% | +3.0% | 2.53% | 19.09倍 | 1.21倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| イオン | 181,900円 | +3.6% | +11.5% | 0.75% | 125.89倍 | 4.80倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| 良品計画 | 314,500円 | +17.3% | +20.1% | 0.70% | 35.49倍 | 5.23倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ニトリＨＤ | 1,422,000円 | +6.4% | +16.6% | 1.08% | 17.10倍 | 1.77倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
市場注目の銘柄
チャート関連のコラム
