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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,289 | 4,295 | 4,233 | 4,247 | -5 | -0.1% | 1,149,300 |
| 2025/02/17 | 4,210 | 4,279 | 4,174 | 4,252 | +90 | +2.2% | 2,148,400 |
| 2025/02/14 | 4,094 | 4,248 | 4,016 | 4,162 | -110 | -2.6% | 4,365,900 |
| 2025/02/13 | 4,232 | 4,287 | 4,228 | 4,272 | +15 | +0.4% | 2,237,500 |
| 2025/02/12 | 4,278 | 4,325 | 4,238 | 4,257 | -59 | -1.4% | 2,437,800 |
| 2025/02/10 | 4,291 | 4,316 | 4,260 | 4,316 | +8 | +0.2% | 1,269,000 |
| 2025/02/07 | 4,390 | 4,397 | 4,295 | 4,308 | -82 | -1.9% | 2,323,600 |
| 2025/02/06 | 4,361 | 4,416 | 4,361 | 4,390 | +72 | +1.7% | 1,443,100 |
| 2025/02/05 | 4,276 | 4,338 | 4,276 | 4,318 | +50 | +1.2% | 1,425,800 |
| 2025/02/04 | 4,295 | 4,330 | 4,253 | 4,268 | +2 | ±0% | 1,694,700 |
| 2025/02/03 | 4,300 | 4,305 | 4,244 | 4,266 | -66 | -1.5% | 1,367,500 |
| 2025/01/31 | 4,379 | 4,386 | 4,327 | 4,332 | -47 | -1.1% | 1,041,500 |
| 2025/01/30 | 4,305 | 4,390 | 4,301 | 4,379 | +25 | +0.6% | 705,400 |
| 2025/01/29 | 4,260 | 4,365 | 4,250 | 4,354 | +118 | +2.8% | 1,378,000 |
| 2025/01/28 | 4,130 | 4,275 | 4,122 | 4,236 | +117 | +2.8% | 1,895,600 |
| 2025/01/27 | 4,070 | 4,140 | 4,027 | 4,119 | +50 | +1.2% | 1,507,000 |
| 2025/01/24 | 4,110 | 4,129 | 4,063 | 4,069 | -35 | -0.9% | 1,063,500 |
| 2025/01/23 | 4,106 | 4,114 | 4,054 | 4,104 | +14 | +0.3% | 1,519,400 |
| 2025/01/22 | 4,153 | 4,153 | 4,071 | 4,090 | -38 | -0.9% | 1,520,100 |
| 2025/01/21 | 4,167 | 4,181 | 4,109 | 4,128 | -24 | -0.6% | 912,100 |
| 2025/01/20 | 4,112 | 4,166 | 4,106 | 4,152 | +20 | +0.5% | 769,900 |
| 2025/01/17 | 4,126 | 4,157 | 4,073 | 4,132 | +7 | +0.2% | 844,200 |
| 2025/01/16 | 4,127 | 4,171 | 4,121 | 4,125 | +43 | +1.1% | 1,225,700 |
| 2025/01/15 | 4,141 | 4,165 | 4,062 | 4,082 | -39 | -0.9% | 1,392,100 |
| 2025/01/14 | 4,182 | 4,194 | 4,090 | 4,121 | -105 | -2.5% | 1,721,900 |
| 2025/01/10 | 4,226 | 4,269 | 4,222 | 4,226 | +20 | +0.5% | 1,192,600 |
| 2025/01/09 | 4,259 | 4,297 | 4,195 | 4,206 | -48 | -1.1% | 1,326,200 |
| 2025/01/08 | 4,319 | 4,324 | 4,205 | 4,254 | -62 | -1.4% | 1,885,100 |
| 2025/01/07 | 4,275 | 4,324 | 4,261 | 4,316 | +39 | +0.9% | 1,243,400 |
| 2025/01/06 | 4,326 | 4,362 | 4,259 | 4,277 | -39 | -0.9% | 1,751,000 |
| 2024/12/30 | 4,361 | 4,379 | 4,301 | 4,316 | -45 | -1% | 1,280,100 |
| 2024/12/27 | 4,296 | 4,383 | 4,285 | 4,361 | +82 | +1.9% | 2,010,000 |
| 2024/12/26 | 4,044 | 4,288 | 4,044 | 4,279 | +260 | +6.5% | 3,307,700 |
| 2024/12/25 | 4,116 | 4,130 | 4,002 | 4,019 | -78 | -1.9% | 1,782,300 |
| 2024/12/24 | 4,144 | 4,162 | 4,084 | 4,097 | -47 | -1.1% | 1,423,800 |
| 2024/12/23 | 4,200 | 4,217 | 4,129 | 4,144 | -22 | -0.5% | 1,119,900 |
| 2024/12/20 | 4,236 | 4,243 | 4,144 | 4,166 | -32 | -0.8% | 1,635,900 |
| 2024/12/19 | 4,133 | 4,217 | 4,121 | 4,198 | -20 | -0.5% | 1,727,400 |
| 2024/12/18 | 4,197 | 4,258 | 4,183 | 4,218 | +24 | +0.6% | 1,556,700 |
| 2024/12/17 | 4,188 | 4,257 | 4,175 | 4,194 | -2 | ±0% | 1,483,100 |
| 2024/12/16 | 4,218 | 4,240 | 4,173 | 4,196 | -16 | -0.4% | 1,322,600 |
| 2024/12/13 | 4,160 | 4,219 | 4,151 | 4,212 | +19 | +0.5% | 1,787,500 |
| 2024/12/12 | 4,177 | 4,218 | 4,163 | 4,193 | +60 | +1.5% | 2,128,800 |
| 2024/12/11 | 3,986 | 4,151 | 3,958 | 4,133 | +145 | +3.6% | 1,973,600 |
| 2024/12/10 | 3,970 | 4,008 | 3,931 | 3,988 | +41 | +1% | 1,385,100 |
| 2024/12/09 | 3,910 | 3,947 | 3,889 | 3,947 | +30 | +0.8% | 961,000 |
| 2024/12/06 | 3,896 | 3,939 | 3,876 | 3,917 | +55 | +1.4% | 1,216,900 |
| 2024/12/05 | 3,890 | 3,894 | 3,830 | 3,862 | -41 | -1.1% | 1,611,700 |
| 2024/12/04 | 3,800 | 3,957 | 3,778 | 3,903 | +93 | +2.4% | 2,293,000 |
| 2024/12/03 | 3,788 | 3,828 | 3,782 | 3,810 | +14 | +0.4% | 1,379,100 |
51～
100
件表示中 / 3692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 | 445,200円 | +6.0% | +1.4% | 0.76% | 29.54倍 | 4.64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 | 222,500円 | -10.5% | +3.0% | 2.25% | 22.64倍 | 1.43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 | 425,000円 | +3.6% | +11.5% | 0.94% | 91.48倍 | 3.49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 |
| ニトリＨＤ | 1,678,000円 | +7.2% | +1.2% | 0.91% | 20.61倍 | 2.02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 |
| ゼンショーＨＤ | 870,000円 | +11.8% | +20.8% | 0.80% | 37.60倍 | 7.25倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
