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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 5,700 | 5,740 | 5,650 | 5,680 | -60 | -1% | 359,800 |
| 2018/05/28 | 5,740 | 5,840 | 5,730 | 5,740 | +80 | +1.4% | 348,100 |
| 2018/05/25 | 5,750 | 5,780 | 5,660 | 5,660 | -80 | -1.4% | 662,900 |
| 2018/05/24 | 5,800 | 5,820 | 5,720 | 5,740 | -80 | -1.4% | 460,000 |
| 2018/05/23 | 5,720 | 5,850 | 5,680 | 5,820 | +70 | +1.2% | 612,600 |
| 2018/05/22 | 5,830 | 5,830 | 5,740 | 5,750 | -30 | -0.5% | 347,600 |
| 2018/05/21 | 5,740 | 5,820 | 5,740 | 5,780 | +30 | +0.5% | 282,400 |
| 2018/05/18 | 5,760 | 5,800 | 5,730 | 5,750 | +50 | +0.9% | 523,300 |
| 2018/05/17 | 5,950 | 5,950 | 5,690 | 5,700 | -50 | -0.9% | 651,000 |
| 2018/05/16 | 5,660 | 5,810 | 5,660 | 5,750 | +40 | +0.7% | 685,000 |
| 2018/05/15 | 5,600 | 5,730 | 5,580 | 5,710 | +110 | +2% | 639,500 |
| 2018/05/14 | 5,470 | 5,620 | 5,470 | 5,600 | +70 | +1.3% | 543,300 |
| 2018/05/11 | 5,420 | 5,570 | 5,420 | 5,530 | +120 | +2.2% | 823,700 |
| 2018/05/10 | 5,380 | 5,450 | 5,240 | 5,410 | -170 | -3% | 1,828,200 |
| 2018/05/09 | 5,590 | 5,640 | 5,400 | 5,580 | -340 | -5.7% | 2,333,100 |
| 2018/05/08 | 5,930 | 5,980 | 5,870 | 5,920 | -60 | -1% | 580,300 |
| 2018/05/07 | 5,990 | 6,080 | 5,960 | 5,980 | +60 | +1% | 555,300 |
| 2018/05/02 | 5,890 | 5,950 | 5,870 | 5,920 | +60 | +1% | 333,900 |
| 2018/05/01 | 5,800 | 5,890 | 5,780 | 5,860 | -40 | -0.7% | 297,800 |
| 2018/04/27 | 5,930 | 5,990 | 5,880 | 5,900 | +20 | +0.3% | 461,300 |
| 2018/04/26 | 5,830 | 5,890 | 5,780 | 5,880 | +110 | +1.9% | 371,800 |
| 2018/04/25 | 5,780 | 5,810 | 5,750 | 5,770 | -20 | -0.3% | 323,800 |
| 2018/04/24 | 5,850 | 5,860 | 5,710 | 5,790 | -40 | -0.7% | 535,100 |
| 2018/04/23 | 5,800 | 5,880 | 5,750 | 5,830 | +160 | +2.8% | 919,700 |
| 2018/04/20 | 5,580 | 5,720 | 5,580 | 5,670 | +60 | +1.1% | 777,600 |
| 2018/04/19 | 5,660 | 5,660 | 5,580 | 5,610 | -50 | -0.9% | 398,000 |
| 2018/04/18 | 5,540 | 5,690 | 5,530 | 5,660 | +50 | +0.9% | 715,200 |
| 2018/04/17 | 5,700 | 5,730 | 5,600 | 5,610 | -10 | -0.2% | 536,400 |
| 2018/04/16 | 5,640 | 5,690 | 5,590 | 5,620 | -20 | -0.4% | 745,300 |
| 2018/04/13 | 5,690 | 5,750 | 5,610 | 5,640 | -60 | -1.1% | 584,700 |
| 2018/04/12 | 5,770 | 5,870 | 5,690 | 5,700 | -90 | -1.6% | 989,700 |
| 2018/04/11 | 5,930 | 5,940 | 5,680 | 5,790 | -210 | -3.5% | 995,700 |
| 2018/04/10 | 6,070 | 6,110 | 5,990 | 6,000 | -110 | -1.8% | 822,000 |
| 2018/04/09 | 6,070 | 6,150 | 6,040 | 6,110 | +40 | +0.7% | 750,800 |
| 2018/04/06 | 6,140 | 6,170 | 6,070 | 6,070 | -80 | -1.3% | 464,400 |
| 2018/04/05 | 6,140 | 6,190 | 6,070 | 6,150 | +60 | +1% | 550,500 |
| 2018/04/04 | 6,070 | 6,120 | 6,030 | 6,090 | +50 | +0.8% | 416,600 |
| 2018/04/03 | 5,980 | 6,080 | 5,970 | 6,040 | -10 | -0.2% | 503,600 |
| 2018/04/02 | 6,120 | 6,150 | 6,050 | 6,050 | -60 | -1% | 427,300 |
| 2018/03/30 | 6,090 | 6,140 | 6,010 | 6,110 | +70 | +1.2% | 536,100 |
| 2018/03/29 | 6,050 | 6,120 | 5,990 | 6,040 | +60 | +1% | 687,100 |
| 2018/03/28 | 5,940 | 5,990 | 5,890 | 5,980 | -20 | -0.3% | 505,900 |
| 2018/03/27 | 5,800 | 6,000 | 5,790 | 6,000 | +200 | +3.4% | 661,700 |
| 2018/03/26 | 5,740 | 5,810 | 5,700 | 5,800 | -10 | -0.2% | 515,500 |
| 2018/03/23 | 5,910 | 5,980 | 5,800 | 5,810 | -190 | -3.2% | 546,100 |
| 2018/03/22 | 5,920 | 6,030 | 5,910 | 6,000 | -10 | -0.2% | 548,600 |
| 2018/03/20 | 6,110 | 6,120 | 5,960 | 6,010 | -230 | -3.7% | 665,000 |
| 2018/03/19 | 6,340 | 6,340 | 6,230 | 6,240 | -70 | -1.1% | 407,400 |
| 2018/03/16 | 6,370 | 6,380 | 6,220 | 6,310 | ±0 | ±0% | 661,700 |
| 2018/03/15 | 6,160 | 6,330 | 6,150 | 6,310 | +180 | +2.9% | 469,400 |
1751～
1800
件表示中 / 3751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 | 493,800円 | +6.0% | +1.4% | 0.69% | 32.76倍 | 5.15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 | 198,300円 | -10.5% | +3.0% | 2.52% | 19.63倍 | 1.24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 | 480,400円 | +3.6% | +11.5% | 0.85% | 110.84倍 | 4.23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 | 733,400円 | +17.3% | +20.1% | 0.60% | 41.38倍 | 6.09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 | 1,294,000円 | +6.4% | +16.6% | 1.19% | 15.56倍 | 1.61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
