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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 3,890 | 3,905 | 3,830 | 3,840 | -35 | -0.9% | 408,300 |
| 2016/03/04 | 3,925 | 3,930 | 3,835 | 3,875 | -45 | -1.1% | 569,100 |
| 2016/03/03 | 3,870 | 3,945 | 3,855 | 3,920 | +45 | +1.2% | 415,600 |
| 2016/03/02 | 3,870 | 3,910 | 3,760 | 3,875 | +75 | +2% | 979,300 |
| 2016/03/01 | 3,740 | 3,820 | 3,730 | 3,800 | +25 | +0.7% | 562,900 |
| 2016/02/29 | 3,880 | 3,910 | 3,775 | 3,775 | -85 | -2.2% | 823,300 |
| 2016/02/26 | 3,845 | 3,910 | 3,775 | 3,860 | ±0 | ±0% | 747,800 |
| 2016/02/25 | 3,880 | 4,035 | 3,805 | 3,860 | +120 | +3.2% | 1,315,500 |
| 2016/02/24 | 3,600 | 3,760 | 3,585 | 3,740 | +115 | +3.2% | 803,400 |
| 2016/02/23 | 3,730 | 3,765 | 3,605 | 3,625 | -80 | -2.2% | 967,000 |
| 2016/02/22 | 3,665 | 3,760 | 3,655 | 3,705 | +45 | +1.2% | 944,100 |
| 2016/02/19 | 3,640 | 3,665 | 3,590 | 3,660 | -50 | -1.3% | 497,400 |
| 2016/02/18 | 3,720 | 3,765 | 3,685 | 3,710 | +90 | +2.5% | 955,300 |
| 2016/02/17 | 3,645 | 3,860 | 3,575 | 3,620 | +40 | +1.1% | 1,099,500 |
| 2016/02/16 | 3,555 | 3,655 | 3,510 | 3,580 | -15 | -0.4% | 830,500 |
| 2016/02/15 | 3,635 | 3,670 | 3,480 | 3,595 | +260 | +7.8% | 983,700 |
| 2016/02/12 | 3,300 | 3,470 | 3,260 | 3,335 | -130 | -3.8% | 2,410,800 |
| 2016/02/10 | 3,600 | 3,655 | 3,425 | 3,465 | -100 | -2.8% | 1,914,300 |
| 2016/02/09 | 3,610 | 3,665 | 3,530 | 3,565 | -185 | -4.9% | 1,974,500 |
| 2016/02/08 | 3,675 | 3,800 | 3,615 | 3,750 | +55 | +1.5% | 1,047,000 |
| 2016/02/05 | 3,720 | 3,795 | 3,640 | 3,695 | -90 | -2.4% | 1,487,100 |
| 2016/02/04 | 3,950 | 3,975 | 3,785 | 3,785 | -215 | -5.4% | 1,074,000 |
| 2016/02/03 | 4,100 | 4,125 | 3,990 | 4,000 | -100 | -2.4% | 867,400 |
| 2016/02/02 | 4,120 | 4,185 | 4,085 | 4,100 | -90 | -2.1% | 874,500 |
| 2016/02/01 | 4,080 | 4,210 | 4,050 | 4,190 | +165 | +4.1% | 798,300 |
| 2016/01/29 | 3,850 | 4,030 | 3,830 | 4,025 | +170 | +4.4% | 973,700 |
| 2016/01/28 | 3,790 | 3,905 | 3,770 | 3,855 | ±0 | ±0% | 834,400 |
| 2016/01/27 | 3,910 | 3,940 | 3,830 | 3,855 | +10 | +0.3% | 866,300 |
| 2016/01/26 | 3,880 | 3,915 | 3,825 | 3,845 | -80 | -2% | 962,500 |
| 2016/01/25 | 3,950 | 3,975 | 3,845 | 3,925 | +80 | +2.1% | 902,600 |
| 2016/01/22 | 3,655 | 3,855 | 3,645 | 3,845 | +330 | +9.4% | 1,496,900 |
| 2016/01/21 | 3,670 | 3,705 | 3,510 | 3,515 | -190 | -5.1% | 1,440,300 |
| 2016/01/20 | 3,895 | 3,900 | 3,690 | 3,705 | -205 | -5.2% | 817,700 |
| 2016/01/19 | 3,895 | 3,950 | 3,875 | 3,910 | +30 | +0.8% | 959,200 |
| 2016/01/18 | 3,835 | 3,895 | 3,785 | 3,880 | -50 | -1.3% | 997,800 |
| 2016/01/15 | 3,950 | 4,010 | 3,900 | 3,930 | +50 | +1.3% | 593,500 |
| 2016/01/14 | 3,930 | 3,955 | 3,825 | 3,880 | -150 | -3.7% | 641,400 |
| 2016/01/13 | 4,110 | 4,110 | 3,985 | 4,030 | +115 | +2.9% | 898,900 |
| 2016/01/12 | 3,995 | 4,060 | 3,900 | 3,915 | -145 | -3.6% | 1,208,500 |
| 2016/01/08 | 4,080 | 4,130 | 4,035 | 4,060 | -45 | -1.1% | 784,500 |
| 2016/01/07 | 4,135 | 4,210 | 4,090 | 4,105 | -40 | -1% | 634,600 |
| 2016/01/06 | 4,195 | 4,260 | 4,120 | 4,145 | -30 | -0.7% | 551,300 |
| 2016/01/05 | 4,160 | 4,240 | 4,130 | 4,175 | -20 | -0.5% | 1,076,600 |
| 2016/01/04 | 4,250 | 4,345 | 4,185 | 4,195 | -80 | -1.9% | 1,032,000 |
| 2015/12/30 | 4,350 | 4,380 | 4,230 | 4,275 | -115 | -2.6% | 936,400 |
| 2015/12/29 | 4,305 | 4,420 | 4,300 | 4,390 | +70 | +1.6% | 634,400 |
| 2015/12/28 | 4,435 | 4,440 | 4,255 | 4,320 | -65 | -1.5% | 602,200 |
| 2015/12/25 | 4,355 | 4,455 | 4,310 | 4,385 | -25 | -0.6% | 419,000 |
| 2015/12/24 | 4,570 | 4,585 | 4,390 | 4,410 | -65 | -1.5% | 638,700 |
| 2015/12/22 | 4,510 | 4,595 | 4,440 | 4,475 | +15 | +0.3% | 598,200 |
2251～
2300
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
