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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,869 | 3,999 | 3,865 | 3,951 | +92 | +2.4% | 1,241,900 |
| 2024/07/04 | 3,960 | 3,995 | 3,859 | 3,859 | -54 | -1.4% | 1,383,500 |
| 2024/07/03 | 3,915 | 3,940 | 3,876 | 3,913 | +1 | ±0% | 1,256,800 |
| 2024/07/02 | 3,850 | 3,928 | 3,849 | 3,912 | +74 | +1.9% | 1,572,500 |
| 2024/07/01 | 3,763 | 3,848 | 3,753 | 3,838 | +74 | +2% | 1,582,500 |
| 2024/06/28 | 3,842 | 3,845 | 3,764 | 3,764 | -47 | -1.2% | 1,231,600 |
| 2024/06/27 | 3,862 | 3,864 | 3,804 | 3,811 | -66 | -1.7% | 1,418,000 |
| 2024/06/26 | 3,856 | 3,925 | 3,856 | 3,877 | +30 | +0.8% | 2,703,200 |
| 2024/06/25 | 3,769 | 3,866 | 3,765 | 3,847 | +101 | +2.7% | 2,228,500 |
| 2024/06/24 | 3,750 | 3,788 | 3,743 | 3,746 | +3 | +0.1% | 1,714,200 |
| 2024/06/21 | 3,751 | 3,786 | 3,725 | 3,743 | +1 | ±0% | 1,645,800 |
| 2024/06/20 | 3,830 | 3,840 | 3,732 | 3,742 | -97 | -2.5% | 1,303,200 |
| 2024/06/19 | 3,799 | 3,855 | 3,795 | 3,839 | +60 | +1.6% | 1,406,200 |
| 2024/06/18 | 3,753 | 3,788 | 3,743 | 3,779 | +71 | +1.9% | 1,105,400 |
| 2024/06/17 | 3,743 | 3,743 | 3,686 | 3,708 | -49 | -1.3% | 1,063,500 |
| 2024/06/14 | 3,715 | 3,801 | 3,692 | 3,757 | +21 | +0.6% | 1,590,500 |
| 2024/06/13 | 3,820 | 3,823 | 3,719 | 3,736 | -66 | -1.7% | 1,218,300 |
| 2024/06/12 | 3,812 | 3,815 | 3,741 | 3,802 | -91 | -2.3% | 1,768,500 |
| 2024/06/11 | 3,938 | 3,982 | 3,882 | 3,893 | -19 | -0.5% | 1,347,000 |
| 2024/06/10 | 3,928 | 3,949 | 3,870 | 3,912 | -7 | -0.2% | 1,185,400 |
| 2024/06/07 | 3,940 | 3,985 | 3,905 | 3,919 | -2 | -0.1% | 1,216,300 |
| 2024/06/06 | 3,936 | 3,951 | 3,900 | 3,921 | ±0 | ±0% | 1,364,300 |
| 2024/06/05 | 3,976 | 4,000 | 3,866 | 3,921 | -111 | -2.8% | 2,232,700 |
| 2024/06/04 | 4,022 | 4,063 | 3,939 | 4,032 | -60 | -1.5% | 1,376,500 |
| 2024/06/03 | 4,107 | 4,114 | 4,026 | 4,092 | +55 | +1.4% | 1,540,600 |
| 2024/05/31 | 4,010 | 4,097 | 3,993 | 4,037 | +48 | +1.2% | 3,837,900 |
| 2024/05/30 | 3,935 | 4,006 | 3,926 | 3,989 | +11 | +0.3% | 808,000 |
| 2024/05/29 | 4,020 | 4,050 | 3,964 | 3,978 | -38 | -0.9% | 1,015,800 |
| 2024/05/28 | 4,012 | 4,037 | 3,983 | 4,016 | +16 | +0.4% | 1,135,200 |
| 2024/05/27 | 3,949 | 4,002 | 3,934 | 4,000 | +52 | +1.3% | 740,900 |
| 2024/05/24 | 3,963 | 4,032 | 3,930 | 3,948 | -7 | -0.2% | 1,322,700 |
| 2024/05/23 | 3,939 | 3,979 | 3,892 | 3,955 | +55 | +1.4% | 1,232,900 |
| 2024/05/22 | 3,843 | 3,985 | 3,837 | 3,900 | +55 | +1.4% | 1,620,300 |
| 2024/05/21 | 3,835 | 3,874 | 3,818 | 3,845 | +16 | +0.4% | 726,000 |
| 2024/05/20 | 3,826 | 3,887 | 3,806 | 3,829 | -6 | -0.2% | 954,200 |
| 2024/05/17 | 3,910 | 3,913 | 3,804 | 3,835 | -17 | -0.4% | 1,168,600 |
| 2024/05/16 | 3,880 | 3,903 | 3,817 | 3,852 | +3 | +0.1% | 1,563,100 |
| 2024/05/15 | 3,728 | 3,859 | 3,692 | 3,849 | +140 | +3.8% | 1,621,100 |
| 2024/05/14 | 3,920 | 3,922 | 3,694 | 3,709 | -21 | -0.6% | 2,404,500 |
| 2024/05/13 | 3,720 | 3,754 | 3,699 | 3,730 | -5 | -0.1% | 1,666,900 |
| 2024/05/10 | 3,707 | 3,762 | 3,705 | 3,735 | +70 | +1.9% | 1,262,800 |
| 2024/05/09 | 3,690 | 3,698 | 3,646 | 3,665 | -22 | -0.6% | 1,002,700 |
| 2024/05/08 | 3,719 | 3,740 | 3,677 | 3,687 | -83 | -2.2% | 1,163,700 |
| 2024/05/07 | 3,734 | 3,785 | 3,715 | 3,770 | +81 | +2.2% | 1,611,500 |
| 2024/05/02 | 3,700 | 3,710 | 3,663 | 3,689 | -1 | ±0% | 1,029,900 |
| 2024/05/01 | 3,705 | 3,713 | 3,645 | 3,690 | -36 | -1% | 1,099,100 |
| 2024/04/30 | 3,758 | 3,758 | 3,700 | 3,726 | -5 | -0.1% | 1,543,400 |
| 2024/04/26 | 3,709 | 3,740 | 3,692 | 3,731 | +9 | +0.2% | 1,896,500 |
| 2024/04/25 | 3,827 | 3,835 | 3,722 | 3,722 | -107 | -2.8% | 845,000 |
| 2024/04/24 | 3,741 | 3,829 | 3,725 | 3,829 | +75 | +2% | 1,130,100 |
201～
250
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
