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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 7,600 | 7,690 | 7,530 | 7,610 | +200 | +2.7% | 658,300 |
| 2014/11/11 | 7,250 | 7,440 | 7,180 | 7,410 | +310 | +4.4% | 581,800 |
| 2014/11/10 | 6,980 | 7,130 | 6,910 | 7,100 | +130 | +1.9% | 465,600 |
| 2014/11/07 | 7,180 | 7,230 | 6,860 | 6,970 | -60 | -0.9% | 630,100 |
| 2014/11/06 | 6,920 | 7,260 | 6,900 | 7,030 | +410 | +6.2% | 1,014,200 |
| 2014/11/05 | 6,480 | 6,650 | 6,480 | 6,620 | +140 | +2.2% | 416,500 |
| 2014/11/04 | 6,690 | 6,700 | 6,340 | 6,480 | -110 | -1.7% | 1,069,800 |
| 2014/10/31 | 6,650 | 6,710 | 6,560 | 6,590 | -30 | -0.5% | 753,300 |
| 2014/10/30 | 6,560 | 6,670 | 6,560 | 6,620 | +70 | +1.1% | 267,800 |
| 2014/10/29 | 6,540 | 6,570 | 6,470 | 6,550 | +80 | +1.2% | 232,500 |
| 2014/10/28 | 6,490 | 6,560 | 6,440 | 6,470 | +30 | +0.5% | 264,500 |
| 2014/10/27 | 6,380 | 6,440 | 6,300 | 6,440 | +110 | +1.7% | 241,900 |
| 2014/10/24 | 6,350 | 6,380 | 6,280 | 6,330 | +80 | +1.3% | 317,900 |
| 2014/10/23 | 6,230 | 6,320 | 6,170 | 6,250 | ±0 | ±0% | 198,300 |
| 2014/10/22 | 6,210 | 6,260 | 6,130 | 6,250 | +140 | +2.3% | 171,800 |
| 2014/10/21 | 6,200 | 6,210 | 6,100 | 6,110 | -70 | -1.1% | 206,000 |
| 2014/10/20 | 6,090 | 6,180 | 6,020 | 6,180 | +320 | +5.5% | 339,700 |
| 2014/10/17 | 6,130 | 6,140 | 5,860 | 5,860 | -320 | -5.2% | 568,100 |
| 2014/10/16 | 6,200 | 6,280 | 6,170 | 6,180 | -200 | -3.1% | 615,500 |
| 2014/10/15 | 6,320 | 6,430 | 6,280 | 6,380 | +130 | +2.1% | 531,700 |
| 2014/10/14 | 6,200 | 6,330 | 6,070 | 6,250 | +150 | +2.5% | 752,400 |
| 2014/10/10 | 6,090 | 6,120 | 6,040 | 6,100 | -90 | -1.5% | 358,200 |
| 2014/10/09 | 6,160 | 6,230 | 6,100 | 6,190 | +60 | +1% | 407,700 |
| 2014/10/08 | 6,180 | 6,220 | 6,130 | 6,130 | -130 | -2.1% | 308,000 |
| 2014/10/07 | 6,260 | 6,420 | 6,240 | 6,260 | +60 | +1% | 404,600 |
| 2014/10/06 | 6,300 | 6,300 | 6,160 | 6,200 | +30 | +0.5% | 239,100 |
| 2014/10/03 | 6,050 | 6,190 | 6,040 | 6,170 | +80 | +1.3% | 319,800 |
| 2014/10/02 | 6,160 | 6,180 | 6,080 | 6,090 | -70 | -1.1% | 421,900 |
| 2014/10/01 | 6,310 | 6,380 | 6,150 | 6,160 | -130 | -2.1% | 401,000 |
| 2014/09/30 | 6,300 | 6,340 | 6,260 | 6,290 | +20 | +0.3% | 393,400 |
| 2014/09/29 | 6,270 | 6,310 | 6,220 | 6,270 | +20 | +0.3% | 237,600 |
| 2014/09/26 | 6,140 | 6,280 | 6,130 | 6,250 | ±0 | ±0% | 345,100 |
| 2014/09/25 | 6,120 | 6,260 | 6,120 | 6,250 | +150 | +2.5% | 454,100 |
| 2014/09/24 | 6,060 | 6,130 | 6,030 | 6,100 | -20 | -0.3% | 319,700 |
| 2014/09/22 | 6,000 | 6,150 | 6,000 | 6,120 | +170 | +2.9% | 526,300 |
| 2014/09/19 | 5,840 | 5,970 | 5,820 | 5,950 | +160 | +2.8% | 648,800 |
| 2014/09/18 | 5,820 | 5,840 | 5,760 | 5,790 | +80 | +1.4% | 474,500 |
| 2014/09/17 | 5,650 | 5,780 | 5,650 | 5,710 | +120 | +2.1% | 540,900 |
| 2014/09/16 | 5,550 | 5,610 | 5,520 | 5,590 | +70 | +1.3% | 417,400 |
| 2014/09/12 | 5,500 | 5,540 | 5,480 | 5,520 | +80 | +1.5% | 631,700 |
| 2014/09/11 | 5,550 | 5,640 | 5,410 | 5,440 | -60 | -1.1% | 480,100 |
| 2014/09/10 | 5,430 | 5,500 | 5,410 | 5,500 | +40 | +0.7% | 221,100 |
| 2014/09/09 | 5,480 | 5,500 | 5,390 | 5,460 | -10 | -0.2% | 228,000 |
| 2014/09/08 | 5,440 | 5,480 | 5,400 | 5,470 | +80 | +1.5% | 269,600 |
| 2014/09/05 | 5,380 | 5,420 | 5,340 | 5,390 | +50 | +0.9% | 394,300 |
| 2014/09/04 | 5,430 | 5,450 | 5,310 | 5,340 | -130 | -2.4% | 430,700 |
| 2014/09/03 | 5,590 | 5,590 | 5,430 | 5,470 | -80 | -1.4% | 434,800 |
| 2014/09/02 | 5,550 | 5,610 | 5,480 | 5,550 | +10 | +0.2% | 268,700 |
| 2014/09/01 | 5,560 | 5,590 | 5,510 | 5,540 | +30 | +0.5% | 133,300 |
| 2014/08/29 | 5,540 | 5,560 | 5,470 | 5,510 | -70 | -1.3% | 262,600 |
2651～
2700
件表示中 / 3785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 | 504,700円 | +3.6% | +5.4% | 0.84% | 28.57倍 | 4.98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 | 197,700円 | -10.5% | +3.0% | 2.53% | 19.09倍 | 1.21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 | 183,000円 | +3.6% | +11.5% | 0.75% | 126.65倍 | 4.83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 | 315,900円 | +17.3% | +20.1% | 0.70% | 35.65倍 | 5.25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 | 1,450,500円 | +6.4% | +16.6% | 1.06% | 17.44倍 | 1.81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
