685.1
-7.5 (-1.08%)
株価：2026/10/06 14:01
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 59 | 59.9 | 58.2 | 58.9 | +0.2 | +0.3% | 11,388,000 |
| 2010/05/27 | 58.5 | 58.8 | 57.2 | 58.7 | -0.2 | -0.4% | 16,320,000 |
| 2010/05/26 | 59.3 | 59.5 | 58 | 58.9 | +0.9 | +1.5% | 14,032,000 |
| 2010/05/25 | 58.8 | 59.5 | 57.7 | 58.1 | -1.3 | -2.2% | 16,740,000 |
| 2010/05/24 | 60 | 60.5 | 58.6 | 59.4 | -1.2 | -1.9% | 22,212,000 |
| 2010/05/21 | 59 | 61 | 58.6 | 60.5 | +0.1 | +0.1% | 23,008,000 |
| 2010/05/20 | 60.8 | 61.7 | 60.1 | 60.4 | -0.3 | -0.5% | 10,028,000 |
| 2010/05/19 | 61.2 | 63.8 | 59 | 60.8 | -1.6 | -2.5% | 26,380,000 |
| 2010/05/18 | 62.8 | 63.6 | 62.2 | 62.3 | -0.6 | -0.9% | 15,508,000 |
| 2010/05/17 | 63 | 63.3 | 62.4 | 62.9 | -0.1 | -0.2% | 14,124,000 |
| 2010/05/14 | 62.3 | 63.4 | 61.9 | 63 | +0.8 | +1.2% | 14,804,000 |
| 2010/05/13 | 62 | 62.5 | 61.2 | 62.2 | +0.7 | +1.2% | 11,784,000 |
| 2010/05/12 | 60.5 | 62.2 | 60.5 | 61.5 | -0.4 | -0.6% | 20,792,000 |
| 2010/05/11 | 64.3 | 64.8 | 61.6 | 61.9 | -2.1 | -3.3% | 21,608,000 |
| 2010/05/10 | 63.2 | 65.7 | 63.1 | 64 | +1.9 | +3% | 19,844,000 |
| 2010/05/07 | 63.1 | 63.1 | 61 | 62.2 | -2.2 | -3.3% | 22,368,000 |
| 2010/05/06 | 63.3 | 64.7 | 62.7 | 64.3 | +1.1 | +1.7% | 23,268,000 |
| 2010/04/30 | 62.5 | 63.7 | 62.5 | 63.3 | +0.8 | +1.2% | 6,256,000 |
| 2010/04/28 | 62.6 | 62.9 | 61.3 | 62.5 | -1.4 | -2.2% | 10,488,000 |
| 2010/04/27 | 64.7 | 64.7 | 63.8 | 63.9 | -1.4 | -2.1% | 9,844,000 |
| 2010/04/26 | 63.8 | 65.5 | 63.6 | 65.2 | +2.4 | +3.7% | 22,480,000 |
| 2010/04/23 | 61.9 | 63.5 | 61.7 | 62.9 | +1 | +1.6% | 11,328,000 |
| 2010/04/22 | 62.3 | 62.3 | 61.1 | 61.9 | -0.3 | -0.5% | 6,704,000 |
| 2010/04/21 | 61.3 | 62.4 | 61.2 | 62.2 | +1.1 | +1.8% | 7,172,000 |
| 2010/04/20 | 60.8 | 61.6 | 60.7 | 61.1 | +0.1 | +0.2% | 7,240,000 |
| 2010/04/19 | 61.4 | 61.9 | 60.9 | 61 | -0.5 | -0.7% | 6,048,000 |
| 2010/04/16 | 63.4 | 63.4 | 61.3 | 61.5 | -2 | -3.1% | 13,060,000 |
| 2010/04/15 | 63 | 63.7 | 62.2 | 63.4 | +1.2 | +1.8% | 17,552,000 |
| 2010/04/14 | 62 | 62.5 | 61.4 | 62.3 | +1 | +1.5% | 16,548,000 |
| 2010/04/13 | 61.5 | 62.1 | 60.8 | 61.3 | -1 | -1.5% | 24,428,000 |
| 2010/04/12 | 61 | 62.5 | 60.9 | 62.3 | +1.6 | +2.7% | 27,644,000 |
| 2010/04/09 | 58.9 | 60.7 | 58.9 | 60.6 | +2.1 | +3.5% | 23,944,000 |
| 2010/04/08 | 58.1 | 59 | 58 | 58.6 | +0.2 | +0.3% | 12,460,000 |
| 2010/04/07 | 57.5 | 58.5 | 57.4 | 58.4 | +1.2 | +2% | 15,612,000 |
| 2010/04/06 | 56.9 | 57.8 | 56.9 | 57.3 | +0.1 | +0.1% | 13,196,000 |
| 2010/04/05 | 58.1 | 58.1 | 56.6 | 57.2 | -1.1 | -1.9% | 16,368,000 |
| 2010/04/02 | 59.6 | 59.7 | 57.9 | 58.3 | -0.6 | -0.9% | 11,424,000 |
| 2010/04/01 | 58.3 | 59.2 | 58.3 | 58.9 | - | - | 10,072,000 |
4001～
4038
件表示中 / 4038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 | 68,510円 | +9.9% | -1.2% | 1.46% | 18.72倍 | 2.93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 |
| イオン | 122,450円 | +12.0% | +19.3% | 1.22% | 46.43倍 | 2.79倍 |
|
国内流通最大手。ＧＭＳと食品スーパー軸に金融、ドラッグも。２６年１月ツルハＨＤ子会社化 |
| 良品計画 | 436,800円 | +15.6% | +36.9% | 0.73% | 34.61倍 | 6.15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 |
| ゼンショーＨＤ | 1,102,500円 | +10.9% | +20.9% | 0.73% | 34.24倍 | 6.62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 |
| ニトリＨＤ | 314,800円 | +4.9% | +2.9% | 1.02% | 19.55倍 | 1.80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
