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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,808 | 3,819 | 3,651 | 3,676 | -139 | -3.6% | 2,267,000 |
| 2024/09/17 | 3,770 | 3,847 | 3,761 | 3,815 | -3 | -0.1% | 1,913,800 |
| 2024/09/13 | 3,809 | 3,878 | 3,798 | 3,818 | +2 | +0.1% | 1,774,900 |
| 2024/09/12 | 3,783 | 3,849 | 3,764 | 3,816 | +135 | +3.7% | 1,668,600 |
| 2024/09/11 | 3,753 | 3,770 | 3,642 | 3,681 | -56 | -1.5% | 2,071,200 |
| 2024/09/10 | 3,723 | 3,776 | 3,704 | 3,737 | +50 | +1.4% | 1,586,200 |
| 2024/09/09 | 3,549 | 3,693 | 3,541 | 3,687 | +103 | +2.9% | 2,306,400 |
| 2024/09/06 | 3,646 | 3,683 | 3,566 | 3,584 | -26 | -0.7% | 2,565,000 |
| 2024/09/05 | 3,670 | 3,717 | 3,570 | 3,610 | -240 | -6.2% | 3,762,600 |
| 2024/09/04 | 3,830 | 3,892 | 3,822 | 3,850 | -82 | -2.1% | 1,968,200 |
| 2024/09/03 | 3,814 | 3,932 | 3,813 | 3,932 | +135 | +3.6% | 2,140,200 |
| 2024/09/02 | 3,745 | 3,804 | 3,684 | 3,797 | +89 | +2.4% | 1,722,800 |
| 2024/08/30 | 3,730 | 3,730 | 3,620 | 3,708 | -28 | -0.7% | 3,041,800 |
| 2024/08/29 | 3,660 | 3,736 | 3,653 | 3,736 | +31 | +0.8% | 1,341,700 |
| 2024/08/28 | 3,683 | 3,732 | 3,658 | 3,705 | +21 | +0.6% | 1,739,400 |
| 2024/08/27 | 3,610 | 3,698 | 3,603 | 3,684 | +93 | +2.6% | 2,099,100 |
| 2024/08/26 | 3,556 | 3,610 | 3,553 | 3,591 | +2 | +0.1% | 1,403,900 |
| 2024/08/23 | 3,559 | 3,633 | 3,545 | 3,589 | +35 | +1% | 1,689,700 |
| 2024/08/22 | 3,501 | 3,554 | 3,467 | 3,554 | +54 | +1.5% | 2,338,100 |
| 2024/08/21 | 3,463 | 3,514 | 3,402 | 3,500 | -33 | -0.9% | 2,598,800 |
| 2024/08/20 | 3,332 | 3,537 | 3,326 | 3,533 | +8 | +0.2% | 4,989,900 |
| 2024/08/19 | 3,500 | 3,589 | 3,400 | 3,525 | -197 | -5.3% | 6,279,400 |
| 2024/08/16 | 3,781 | 3,781 | 3,684 | 3,722 | +50 | +1.4% | 2,267,800 |
| 2024/08/15 | 3,654 | 3,683 | 3,620 | 3,672 | +37 | +1% | 1,555,900 |
| 2024/08/14 | 3,726 | 3,737 | 3,605 | 3,635 | -38 | -1% | 1,702,300 |
| 2024/08/13 | 3,621 | 3,675 | 3,580 | 3,673 | +85 | +2.4% | 1,670,300 |
| 2024/08/09 | 3,502 | 3,595 | 3,482 | 3,588 | +105 | +3% | 2,135,600 |
| 2024/08/08 | 3,360 | 3,516 | 3,321 | 3,483 | +53 | +1.5% | 1,914,300 |
| 2024/08/07 | 3,306 | 3,589 | 3,306 | 3,430 | +54 | +1.6% | 2,898,500 |
| 2024/08/06 | 3,318 | 3,426 | 3,268 | 3,376 | +305 | +9.9% | 3,433,400 |
| 2024/08/05 | 3,354 | 3,354 | 3,047 | 3,071 | -459 | -13% | 4,056,400 |
| 2024/08/02 | 3,565 | 3,620 | 3,519 | 3,530 | -125 | -3.4% | 2,582,200 |
| 2024/08/01 | 3,886 | 3,889 | 3,638 | 3,655 | -286 | -7.3% | 2,628,900 |
| 2024/07/31 | 3,851 | 3,949 | 3,849 | 3,941 | +48 | +1.2% | 1,448,000 |
| 2024/07/30 | 3,906 | 3,917 | 3,845 | 3,893 | -20 | -0.5% | 1,130,800 |
| 2024/07/29 | 3,835 | 3,928 | 3,828 | 3,913 | +70 | +1.8% | 1,135,600 |
| 2024/07/26 | 3,850 | 3,892 | 3,824 | 3,843 | -29 | -0.7% | 910,500 |
| 2024/07/25 | 3,903 | 3,914 | 3,843 | 3,872 | -134 | -3.3% | 1,586,500 |
| 2024/07/24 | 4,011 | 4,062 | 3,972 | 4,006 | -18 | -0.4% | 1,845,600 |
| 2024/07/23 | 4,000 | 4,043 | 3,986 | 4,024 | +19 | +0.5% | 1,373,100 |
| 2024/07/22 | 4,007 | 4,055 | 3,992 | 4,005 | -20 | -0.5% | 1,090,300 |
| 2024/07/19 | 3,948 | 4,056 | 3,937 | 4,025 | +115 | +2.9% | 1,686,400 |
| 2024/07/18 | 3,848 | 3,933 | 3,840 | 3,910 | +16 | +0.4% | 1,346,600 |
| 2024/07/17 | 3,927 | 3,938 | 3,853 | 3,894 | -8 | -0.2% | 947,700 |
| 2024/07/16 | 3,889 | 3,927 | 3,875 | 3,902 | -22 | -0.6% | 1,011,800 |
| 2024/07/12 | 3,947 | 3,984 | 3,896 | 3,924 | -30 | -0.8% | 1,631,600 |
| 2024/07/11 | 4,030 | 4,035 | 3,950 | 3,954 | -56 | -1.4% | 1,162,600 |
| 2024/07/10 | 3,904 | 4,010 | 3,904 | 4,010 | +77 | +2% | 1,079,700 |
| 2024/07/09 | 3,929 | 3,955 | 3,907 | 3,933 | +26 | +0.7% | 926,900 |
| 2024/07/08 | 3,979 | 4,025 | 3,903 | 3,907 | -44 | -1.1% | 1,298,300 |
151～
200
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
