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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 3,490 | 3,505 | 3,460 | 3,485 | -40 | -1.1% | 532,400 |
| 2016/05/20 | 3,520 | 3,545 | 3,505 | 3,525 | -5 | -0.1% | 533,100 |
| 2016/05/19 | 3,570 | 3,600 | 3,510 | 3,530 | -50 | -1.4% | 461,000 |
| 2016/05/18 | 3,590 | 3,620 | 3,540 | 3,580 | -10 | -0.3% | 658,400 |
| 2016/05/17 | 3,545 | 3,595 | 3,530 | 3,590 | +45 | +1.3% | 467,400 |
| 2016/05/16 | 3,595 | 3,630 | 3,535 | 3,545 | -55 | -1.5% | 430,600 |
| 2016/05/13 | 3,670 | 3,675 | 3,565 | 3,600 | -95 | -2.6% | 769,800 |
| 2016/05/12 | 3,675 | 3,705 | 3,605 | 3,695 | -40 | -1.1% | 712,100 |
| 2016/05/11 | 3,935 | 3,935 | 3,720 | 3,735 | -160 | -4.1% | 745,500 |
| 2016/05/10 | 3,530 | 3,910 | 3,530 | 3,895 | +245 | +6.7% | 1,586,100 |
| 2016/05/09 | 3,660 | 3,690 | 3,595 | 3,650 | -5 | -0.1% | 1,027,700 |
| 2016/05/06 | 3,705 | 3,745 | 3,645 | 3,655 | -70 | -1.9% | 670,600 |
| 2016/05/02 | 3,770 | 3,820 | 3,710 | 3,725 | -250 | -6.3% | 1,035,500 |
| 2016/04/28 | 4,040 | 4,065 | 3,970 | 3,975 | -60 | -1.5% | 1,108,800 |
| 2016/04/27 | 4,080 | 4,115 | 4,030 | 4,035 | +10 | +0.2% | 473,500 |
| 2016/04/26 | 3,980 | 4,055 | 3,980 | 4,025 | +20 | +0.5% | 454,200 |
| 2016/04/25 | 4,040 | 4,040 | 3,995 | 4,005 | -35 | -0.9% | 505,000 |
| 2016/04/22 | 4,000 | 4,065 | 3,985 | 4,040 | +20 | +0.5% | 716,200 |
| 2016/04/21 | 4,000 | 4,025 | 3,985 | 4,020 | +95 | +2.4% | 606,000 |
| 2016/04/20 | 3,890 | 3,945 | 3,880 | 3,925 | +110 | +2.9% | 610,600 |
| 2016/04/19 | 3,800 | 3,890 | 3,780 | 3,815 | +85 | +2.3% | 629,600 |
| 2016/04/18 | 3,730 | 3,775 | 3,705 | 3,730 | -120 | -3.1% | 494,100 |
| 2016/04/15 | 3,810 | 3,870 | 3,780 | 3,850 | ±0 | ±0% | 678,100 |
| 2016/04/14 | 3,760 | 3,855 | 3,720 | 3,850 | +145 | +3.9% | 976,100 |
| 2016/04/13 | 3,660 | 3,720 | 3,630 | 3,705 | +55 | +1.5% | 828,700 |
| 2016/04/12 | 3,620 | 3,665 | 3,580 | 3,650 | +25 | +0.7% | 473,000 |
| 2016/04/11 | 3,670 | 3,680 | 3,535 | 3,625 | +15 | +0.4% | 624,700 |
| 2016/04/08 | 3,550 | 3,655 | 3,490 | 3,610 | -20 | -0.6% | 886,000 |
| 2016/04/07 | 3,740 | 3,745 | 3,590 | 3,630 | -105 | -2.8% | 772,700 |
| 2016/04/06 | 3,735 | 3,745 | 3,615 | 3,735 | -20 | -0.5% | 616,600 |
| 2016/04/05 | 3,790 | 3,835 | 3,735 | 3,755 | -35 | -0.9% | 445,700 |
| 2016/04/04 | 3,765 | 3,850 | 3,745 | 3,790 | +25 | +0.7% | 539,800 |
| 2016/04/01 | 3,905 | 3,905 | 3,755 | 3,765 | -145 | -3.7% | 717,000 |
| 2016/03/31 | 4,000 | 4,025 | 3,895 | 3,910 | -155 | -3.8% | 899,100 |
| 2016/03/30 | 4,020 | 4,090 | 4,005 | 4,065 | +35 | +0.9% | 599,800 |
| 2016/03/29 | 4,010 | 4,030 | 3,945 | 4,030 | +25 | +0.6% | 481,200 |
| 2016/03/28 | 4,010 | 4,030 | 3,925 | 4,005 | +15 | +0.4% | 531,700 |
| 2016/03/25 | 3,960 | 4,010 | 3,955 | 3,990 | +40 | +1% | 456,700 |
| 2016/03/24 | 3,960 | 4,015 | 3,940 | 3,950 | -80 | -2% | 980,000 |
| 2016/03/23 | 4,015 | 4,080 | 4,005 | 4,030 | +15 | +0.4% | 437,300 |
| 2016/03/22 | 4,120 | 4,150 | 3,960 | 4,015 | -35 | -0.9% | 696,100 |
| 2016/03/18 | 4,155 | 4,170 | 3,985 | 4,050 | -105 | -2.5% | 852,500 |
| 2016/03/17 | 4,105 | 4,175 | 4,080 | 4,155 | +35 | +0.8% | 677,600 |
| 2016/03/16 | 4,125 | 4,165 | 4,110 | 4,120 | -60 | -1.4% | 670,500 |
| 2016/03/15 | 4,190 | 4,210 | 4,130 | 4,180 | ±0 | ±0% | 789,200 |
| 2016/03/14 | 4,115 | 4,225 | 4,105 | 4,180 | +195 | +4.9% | 1,510,300 |
| 2016/03/11 | 3,860 | 4,000 | 3,860 | 3,985 | +95 | +2.4% | 997,800 |
| 2016/03/10 | 3,755 | 3,905 | 3,755 | 3,890 | +145 | +3.9% | 968,200 |
| 2016/03/09 | 3,855 | 3,880 | 3,730 | 3,745 | -85 | -2.2% | 617,500 |
| 2016/03/08 | 3,820 | 3,860 | 3,730 | 3,830 | -10 | -0.3% | 604,300 |
2201～
2250
件表示中 / 3705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 | 461,900円 | +6.0% | +1.4% | 0.74% | 30.65倍 | 4.81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 | 217,200円 | -10.5% | +3.0% | 2.30% | 21.96倍 | 1.39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 | 433,200円 | +3.6% | +11.5% | 0.92% | 93.24倍 | 3.55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 | 1,492,500円 | +6.4% | +5.4% | 1.03% | 18.74倍 | 1.75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 |
| 良品計画 | 529,000円 | +16.4% | +14.7% | 0.83% | 30.82倍 | 4.40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 |
市場注目の銘柄
チャート関連のコラム
