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 |
|---|---|---|---|---|---|---|---|
| 2015/02/23 | 8,680 | 8,690 | 8,450 | 8,530 | -40 | -0.5% | 311,700 |
| 2015/02/20 | 8,790 | 8,800 | 8,490 | 8,570 | -160 | -1.8% | 336,300 |
| 2015/02/19 | 8,550 | 8,770 | 8,520 | 8,730 | +260 | +3.1% | 741,800 |
| 2015/02/18 | 8,220 | 8,480 | 8,160 | 8,470 | +380 | +4.7% | 560,000 |
| 2015/02/17 | 8,120 | 8,180 | 8,000 | 8,090 | -90 | -1.1% | 869,900 |
| 2015/02/16 | 8,450 | 8,480 | 8,180 | 8,180 | -150 | -1.8% | 494,200 |
| 2015/02/13 | 8,510 | 8,600 | 8,270 | 8,330 | -190 | -2.2% | 799,700 |
| 2015/02/12 | 8,470 | 8,680 | 8,440 | 8,520 | +120 | +1.4% | 655,900 |
| 2015/02/10 | 8,230 | 8,440 | 8,210 | 8,400 | +290 | +3.6% | 680,700 |
| 2015/02/09 | 8,010 | 8,180 | 7,860 | 8,110 | +250 | +3.2% | 1,013,700 |
| 2015/02/06 | 7,900 | 8,000 | 7,750 | 7,860 | -490 | -5.9% | 1,455,500 |
| 2015/02/05 | 8,400 | 8,550 | 8,040 | 8,350 | -130 | -1.5% | 674,500 |
| 2015/02/04 | 8,420 | 8,480 | 8,170 | 8,480 | +200 | +2.4% | 821,200 |
| 2015/02/03 | 8,710 | 8,740 | 8,160 | 8,280 | -400 | -4.6% | 708,100 |
| 2015/02/02 | 8,630 | 8,730 | 8,590 | 8,680 | +60 | +0.7% | 426,200 |
| 2015/01/30 | 8,510 | 8,690 | 8,440 | 8,620 | +50 | +0.6% | 595,600 |
| 2015/01/29 | 8,380 | 8,570 | 8,370 | 8,570 | +140 | +1.7% | 931,300 |
| 2015/01/28 | 8,480 | 8,500 | 8,330 | 8,430 | -200 | -2.3% | 682,800 |
| 2015/01/27 | 8,510 | 8,640 | 8,480 | 8,630 | +180 | +2.1% | 309,400 |
| 2015/01/26 | 8,360 | 8,470 | 8,350 | 8,450 | -10 | -0.1% | 172,900 |
| 2015/01/23 | 8,580 | 8,580 | 8,350 | 8,460 | -70 | -0.8% | 254,100 |
| 2015/01/22 | 8,620 | 8,650 | 8,460 | 8,530 | +30 | +0.4% | 246,800 |
| 2015/01/21 | 8,660 | 8,660 | 8,460 | 8,500 | -130 | -1.5% | 359,500 |
| 2015/01/20 | 8,460 | 8,720 | 8,430 | 8,630 | +260 | +3.1% | 549,400 |
| 2015/01/19 | 8,350 | 8,390 | 8,110 | 8,370 | +160 | +1.9% | 426,800 |
| 2015/01/16 | 8,140 | 8,250 | 8,040 | 8,210 | -120 | -1.4% | 359,300 |
| 2015/01/15 | 8,200 | 8,350 | 8,190 | 8,330 | +120 | +1.5% | 235,900 |
| 2015/01/14 | 8,320 | 8,330 | 8,130 | 8,210 | -150 | -1.8% | 346,400 |
| 2015/01/13 | 8,250 | 8,450 | 7,920 | 8,360 | -40 | -0.5% | 812,900 |
| 2015/01/09 | 8,450 | 8,530 | 8,330 | 8,400 | +20 | +0.2% | 345,000 |
| 2015/01/08 | 8,210 | 8,450 | 8,160 | 8,380 | +390 | +4.9% | 485,200 |
| 2015/01/07 | 8,110 | 8,190 | 7,940 | 7,990 | -220 | -2.7% | 366,200 |
| 2015/01/06 | 8,180 | 8,490 | 8,160 | 8,210 | -110 | -1.3% | 458,200 |
| 2015/01/05 | 8,280 | 8,350 | 8,130 | 8,320 | -30 | -0.4% | 301,800 |
| 2014/12/30 | 8,330 | 8,400 | 8,230 | 8,350 | +40 | +0.5% | 362,800 |
| 2014/12/29 | 8,390 | 8,400 | 8,220 | 8,310 | +40 | +0.5% | 226,700 |
| 2014/12/26 | 8,120 | 8,300 | 8,090 | 8,270 | +60 | +0.7% | 141,700 |
| 2014/12/25 | 8,280 | 8,290 | 8,200 | 8,210 | -80 | -1% | 136,300 |
| 2014/12/24 | 8,280 | 8,340 | 8,250 | 8,290 | +60 | +0.7% | 314,700 |
| 2014/12/22 | 8,440 | 8,480 | 8,150 | 8,230 | -150 | -1.8% | 322,400 |
| 2014/12/19 | 8,410 | 8,460 | 8,270 | 8,380 | +170 | +2.1% | 367,100 |
| 2014/12/18 | 8,200 | 8,350 | 8,130 | 8,210 | +260 | +3.3% | 484,300 |
| 2014/12/17 | 8,010 | 8,070 | 7,920 | 7,950 | -60 | -0.7% | 449,100 |
| 2014/12/16 | 7,980 | 8,090 | 7,920 | 8,010 | -130 | -1.6% | 383,200 |
| 2014/12/15 | 7,780 | 8,210 | 7,780 | 8,140 | +420 | +5.4% | 431,800 |
| 2014/12/12 | 7,700 | 7,820 | 7,670 | 7,720 | -20 | -0.3% | 487,800 |
| 2014/12/11 | 7,770 | 7,860 | 7,710 | 7,740 | -210 | -2.6% | 455,000 |
| 2014/12/10 | 8,000 | 8,100 | 7,900 | 7,950 | -180 | -2.2% | 332,400 |
| 2014/12/09 | 7,980 | 8,130 | 7,950 | 8,130 | +70 | +0.9% | 488,400 |
| 2014/12/08 | 8,180 | 8,190 | 7,990 | 8,060 | -80 | -1% | 409,500 |
2551～
2600
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
