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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 4,900 | 4,929 | 4,818 | 4,882 | -44 | -0.9% | 1,191,700 |
| 2025/07/02 | 4,832 | 4,956 | 4,830 | 4,926 | +46 | +0.9% | 1,292,700 |
| 2025/07/01 | 4,990 | 4,990 | 4,874 | 4,880 | -79 | -1.6% | 1,060,700 |
| 2025/06/30 | 4,985 | 4,993 | 4,935 | 4,959 | -6 | -0.1% | 1,260,400 |
| 2025/06/27 | 4,910 | 4,965 | 4,902 | 4,965 | +46 | +0.9% | 1,840,100 |
| 2025/06/26 | 4,850 | 4,925 | 4,819 | 4,919 | +124 | +2.6% | 2,645,700 |
| 2025/06/25 | 4,806 | 4,814 | 4,750 | 4,795 | -37 | -0.8% | 1,380,300 |
| 2025/06/24 | 4,835 | 4,877 | 4,806 | 4,832 | +23 | +0.5% | 1,217,600 |
| 2025/06/23 | 4,776 | 4,863 | 4,755 | 4,809 | +31 | +0.6% | 1,998,500 |
| 2025/06/20 | 4,830 | 4,855 | 4,777 | 4,778 | -30 | -0.6% | 2,949,700 |
| 2025/06/19 | 4,777 | 4,843 | 4,771 | 4,808 | +32 | +0.7% | 1,558,000 |
| 2025/06/18 | 4,712 | 4,808 | 4,712 | 4,776 | +101 | +2.2% | 1,631,400 |
| 2025/06/17 | 4,664 | 4,693 | 4,635 | 4,675 | +10 | +0.2% | 848,600 |
| 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 |
1～
50
件表示中 / 3754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 | 513,100円 | +6.0% | +1.4% | 0.66% | 34.05倍 | 5.35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 | 201,700円 | -10.5% | +3.0% | 2.48% | 19.96倍 | 1.26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 | 510,000円 | +3.6% | +11.5% | 0.80% | 117.67倍 | 4.49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 | 739,100円 | +17.3% | +20.1% | 0.60% | 41.70倍 | 6.14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 | 1,285,500円 | +6.4% | +16.6% | 1.20% | 15.45倍 | 1.60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
