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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 4,705 | 4,713 | 4,626 | 4,665 | -35 | -0.7% | 1,461,600 |
| 2025/06/13 | 4,767 | 4,767 | 4,685 | 4,700 | -31 | -0.7% | 1,403,200 |
| 2025/06/12 | 4,728 | 4,763 | 4,717 | 4,731 | -10 | -0.2% | 1,066,200 |
| 2025/06/11 | 4,653 | 4,741 | 4,644 | 4,741 | +87 | +1.9% | 1,141,000 |
| 2025/06/10 | 4,602 | 4,672 | 4,600 | 4,654 | +8 | +0.2% | 1,039,100 |
| 2025/06/09 | 4,690 | 4,707 | 4,539 | 4,646 | -55 | -1.2% | 1,996,800 |
| 2025/06/06 | 4,700 | 4,740 | 4,685 | 4,701 | +31 | +0.7% | 1,061,700 |
| 2025/06/05 | 4,674 | 4,706 | 4,643 | 4,670 | -55 | -1.2% | 1,122,500 |
| 2025/06/04 | 4,654 | 4,766 | 4,652 | 4,725 | +34 | +0.7% | 1,081,900 |
| 2025/06/03 | 4,752 | 4,752 | 4,680 | 4,691 | -41 | -0.9% | 1,217,200 |
| 2025/06/02 | 4,768 | 4,772 | 4,686 | 4,732 | -7 | -0.1% | 1,058,300 |
| 2025/05/30 | 4,629 | 4,769 | 4,620 | 4,739 | +109 | +2.4% | 2,973,900 |
| 2025/05/29 | 4,625 | 4,652 | 4,590 | 4,630 | +21 | +0.5% | 954,000 |
| 2025/05/28 | 4,689 | 4,692 | 4,608 | 4,609 | -63 | -1.3% | 969,800 |
| 2025/05/27 | 4,619 | 4,692 | 4,602 | 4,672 | +42 | +0.9% | 856,400 |
| 2025/05/26 | 4,617 | 4,651 | 4,602 | 4,630 | +11 | +0.2% | 874,800 |
| 2025/05/23 | 4,580 | 4,632 | 4,568 | 4,619 | +51 | +1.1% | 780,100 |
| 2025/05/22 | 4,540 | 4,604 | 4,522 | 4,568 | +29 | +0.6% | 895,200 |
| 2025/05/21 | 4,554 | 4,582 | 4,515 | 4,539 | -15 | -0.3% | 1,177,800 |
| 2025/05/20 | 4,600 | 4,629 | 4,528 | 4,554 | -50 | -1.1% | 1,260,900 |
| 2025/05/19 | 4,598 | 4,616 | 4,571 | 4,604 | -39 | -0.8% | 1,028,900 |
| 2025/05/16 | 4,661 | 4,694 | 4,604 | 4,643 | -18 | -0.4% | 1,994,200 |
| 2025/05/15 | 4,480 | 4,737 | 4,475 | 4,661 | +154 | +3.4% | 2,790,700 |
| 2025/05/14 | 4,432 | 4,533 | 4,405 | 4,507 | +43 | +1% | 1,785,200 |
| 2025/05/13 | 4,534 | 4,551 | 4,432 | 4,464 | -27 | -0.6% | 1,547,500 |
| 2025/05/12 | 4,495 | 4,512 | 4,449 | 4,491 | -25 | -0.6% | 1,958,600 |
| 2025/05/09 | 4,550 | 4,570 | 4,471 | 4,516 | -6 | -0.1% | 1,714,100 |
| 2025/05/08 | 4,514 | 4,545 | 4,470 | 4,522 | +74 | +1.7% | 1,427,000 |
| 2025/05/07 | 4,481 | 4,549 | 4,442 | 4,448 | -4 | -0.1% | 1,596,200 |
| 2025/05/02 | 4,388 | 4,458 | 4,380 | 4,452 | +8 | +0.2% | 920,300 |
| 2025/05/01 | 4,420 | 4,455 | 4,390 | 4,444 | +34 | +0.8% | 1,007,000 |
| 2025/04/30 | 4,353 | 4,410 | 4,340 | 4,410 | +87 | +2% | 1,830,100 |
| 2025/04/28 | 4,292 | 4,349 | 4,265 | 4,323 | +49 | +1.1% | 1,215,700 |
| 2025/04/25 | 4,303 | 4,345 | 4,258 | 4,274 | -77 | -1.8% | 1,861,700 |
| 2025/04/24 | 4,459 | 4,481 | 4,311 | 4,351 | -124 | -2.8% | 1,765,400 |
| 2025/04/23 | 4,477 | 4,489 | 4,442 | 4,475 | +59 | +1.3% | 1,114,300 |
| 2025/04/22 | 4,406 | 4,478 | 4,360 | 4,416 | +16 | +0.4% | 970,100 |
| 2025/04/21 | 4,392 | 4,428 | 4,352 | 4,400 | +34 | +0.8% | 1,059,400 |
| 2025/04/18 | 4,350 | 4,367 | 4,325 | 4,366 | +18 | +0.4% | 917,900 |
| 2025/04/17 | 4,384 | 4,400 | 4,328 | 4,348 | -44 | -1% | 1,378,200 |
| 2025/04/16 | 4,380 | 4,416 | 4,361 | 4,392 | +35 | +0.8% | 1,528,200 |
| 2025/04/15 | 4,369 | 4,385 | 4,314 | 4,357 | +42 | +1% | 1,333,900 |
| 2025/04/14 | 4,346 | 4,364 | 4,315 | 4,315 | +10 | +0.2% | 1,275,900 |
| 2025/04/11 | 4,201 | 4,319 | 4,200 | 4,305 | +6 | +0.1% | 2,364,200 |
| 2025/04/10 | 4,244 | 4,299 | 4,138 | 4,299 | +195 | +4.8% | 1,763,600 |
| 2025/04/09 | 4,078 | 4,135 | 3,991 | 4,104 | +10 | +0.2% | 2,254,000 |
| 2025/04/08 | 3,970 | 4,138 | 3,918 | 4,094 | +175 | +4.5% | 2,093,000 |
| 2025/04/07 | 3,930 | 3,996 | 3,874 | 3,919 | -221 | -5.3% | 2,826,000 |
| 2025/04/04 | 4,046 | 4,192 | 4,043 | 4,140 | +86 | +2.1% | 2,774,100 |
| 2025/04/03 | 3,964 | 4,067 | 3,955 | 4,054 | -42 | -1% | 1,521,500 |
1～
50
件表示中 / 3721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 | 467,700円 | +6.0% | +1.4% | 0.73% | 31.03倍 | 4.87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 | 221,600円 | -10.5% | +3.0% | 2.26% | 22.19倍 | 1.41倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| イオン | 446,700円 | +3.6% | +11.5% | 0.92% | 96.15倍 | 3.67倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| 良品計画 | 640,100円 | +16.4% | +14.7% | 0.69% | 37.29倍 | 5.32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 | 1,400,000円 | +6.4% | +5.4% | 1.10% | 17.58倍 | 1.63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
