ピジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,517 | 1,538 | 1,514 | 1,533 | +13 | +0.9% | 815,200 |
| 2024/02/26 | 1,535.5 | 1,539.5 | 1,520 | 1,520 | -16 | -1% | 1,860,500 |
| 2024/02/22 | 1,600 | 1,600 | 1,536 | 1,536 | -60 | -3.8% | 2,057,500 |
| 2024/02/21 | 1,593.5 | 1,605.5 | 1,577.5 | 1,596 | +0.5 | ±0% | 1,097,200 |
| 2024/02/20 | 1,579 | 1,599 | 1,560 | 1,595.5 | +22 | +1.4% | 1,395,400 |
| 2024/02/19 | 1,531 | 1,573.5 | 1,525.5 | 1,573.5 | +61.5 | +4.1% | 1,717,400 |
| 2024/02/16 | 1,480 | 1,519 | 1,433 | 1,512 | -64.5 | -4.1% | 6,196,500 |
| 2024/02/15 | 1,555 | 1,582 | 1,548.5 | 1,576.5 | +28 | +1.8% | 1,759,200 |
| 2024/02/14 | 1,583 | 1,583.5 | 1,548 | 1,548.5 | -46.5 | -2.9% | 1,886,500 |
| 2024/02/13 | 1,596 | 1,599 | 1,576.5 | 1,595 | -3 | -0.2% | 932,300 |
| 2024/02/09 | 1,582 | 1,601 | 1,576 | 1,598 | +11.5 | +0.7% | 840,200 |
| 2024/02/08 | 1,602 | 1,606.5 | 1,586.5 | 1,586.5 | -20 | -1.2% | 1,243,200 |
| 2024/02/07 | 1,630.5 | 1,632 | 1,602 | 1,606.5 | -22.5 | -1.4% | 686,000 |
| 2024/02/06 | 1,638 | 1,638.5 | 1,617 | 1,629 | -10 | -0.6% | 777,000 |
| 2024/02/05 | 1,605 | 1,642 | 1,604 | 1,639 | +27.5 | +1.7% | 973,800 |
| 2024/02/02 | 1,621.5 | 1,625 | 1,609 | 1,611.5 | -8 | -0.5% | 583,200 |
| 2024/02/01 | 1,620.5 | 1,630.5 | 1,609.5 | 1,619.5 | +3 | +0.2% | 1,025,100 |
| 2024/01/31 | 1,617.5 | 1,620.5 | 1,607 | 1,616.5 | -6 | -0.4% | 877,200 |
| 2024/01/30 | 1,645 | 1,655 | 1,618.5 | 1,622.5 | -18.5 | -1.1% | 866,700 |
| 2024/01/29 | 1,630 | 1,642.5 | 1,625 | 1,641 | +25 | +1.5% | 853,800 |
| 2024/01/26 | 1,635 | 1,639.5 | 1,607 | 1,616 | -5 | -0.3% | 963,400 |
| 2024/01/25 | 1,598 | 1,621.5 | 1,594.5 | 1,621 | +23 | +1.4% | 776,200 |
| 2024/01/24 | 1,600 | 1,608 | 1,593.5 | 1,598 | +3 | +0.2% | 472,700 |
| 2024/01/23 | 1,596.5 | 1,601.5 | 1,589.5 | 1,595 | +9.5 | +0.6% | 665,400 |
| 2024/01/22 | 1,567 | 1,598.5 | 1,567 | 1,585.5 | +19.5 | +1.2% | 1,316,800 |
| 2024/01/19 | 1,605 | 1,605 | 1,566 | 1,566 | -44.5 | -2.8% | 2,316,500 |
| 2024/01/18 | 1,618.5 | 1,622 | 1,610.5 | 1,610.5 | -11 | -0.7% | 695,000 |
| 2024/01/17 | 1,637 | 1,640.5 | 1,619 | 1,621.5 | -12.5 | -0.8% | 1,286,800 |
| 2024/01/16 | 1,634 | 1,658 | 1,633 | 1,634 | +9.5 | +0.6% | 1,395,500 |
| 2024/01/15 | 1,654 | 1,659.5 | 1,624.5 | 1,624.5 | -41.5 | -2.5% | 1,377,200 |
| 2024/01/12 | 1,662 | 1,667.5 | 1,649.5 | 1,666 | +13.5 | +0.8% | 906,300 |
| 2024/01/11 | 1,666.5 | 1,666.5 | 1,638 | 1,652.5 | +0.5 | ±0% | 1,164,000 |
| 2024/01/10 | 1,644.5 | 1,656 | 1,639 | 1,652 | +9 | +0.5% | 874,100 |
| 2024/01/09 | 1,622 | 1,643 | 1,619.5 | 1,643 | +24 | +1.5% | 1,204,800 |
| 2024/01/05 | 1,635 | 1,635 | 1,613.5 | 1,619 | -11.5 | -0.7% | 844,100 |
| 2024/01/04 | 1,623.5 | 1,633.5 | 1,611.5 | 1,630.5 | +6.5 | +0.4% | 842,500 |
| 2023/12/29 | 1,620 | 1,627.5 | 1,611 | 1,624 | +2 | +0.1% | 602,300 |
| 2023/12/28 | 1,587.5 | 1,622 | 1,580 | 1,622 | -15.5 | -0.9% | 961,000 |
| 2023/12/27 | 1,628.5 | 1,644 | 1,626.5 | 1,637.5 | +13 | +0.8% | 1,393,300 |
| 2023/12/26 | 1,612.5 | 1,635 | 1,612 | 1,624.5 | -0.5 | ±0% | 728,200 |
| 2023/12/25 | 1,664.5 | 1,664.5 | 1,625 | 1,625 | -19 | -1.2% | 937,500 |
| 2023/12/22 | 1,627.5 | 1,647 | 1,626.5 | 1,644 | +17.5 | +1.1% | 853,500 |
| 2023/12/21 | 1,635 | 1,641 | 1,624 | 1,626.5 | -11 | -0.7% | 780,700 |
| 2023/12/20 | 1,639 | 1,652 | 1,634 | 1,637.5 | +5 | +0.3% | 910,700 |
| 2023/12/19 | 1,618.5 | 1,637 | 1,616.5 | 1,632.5 | +16.5 | +1% | 825,300 |
| 2023/12/18 | 1,605 | 1,618 | 1,599 | 1,616 | +11 | +0.7% | 919,100 |
| 2023/12/15 | 1,600 | 1,605.5 | 1,584 | 1,605 | -4.5 | -0.3% | 2,093,600 |
| 2023/12/14 | 1,615.5 | 1,623 | 1,606 | 1,609.5 | -2.5 | -0.2% | 1,014,500 |
| 2023/12/13 | 1,615 | 1,623.5 | 1,603 | 1,612 | -1 | -0.1% | 1,464,500 |
| 2023/12/12 | 1,636.5 | 1,636.5 | 1,606 | 1,613 | -12 | -0.7% | 1,855,600 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ピジョン」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 |
|---|---|---|---|---|---|---|---|---|
| ピジョン | 147,700円 | +6.9% | -1.1% | 5.15% | 23.24倍 | 2.28倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| オカムラ | 242,100円 | +3.9% | +1.0% | 3.72% | 10.91倍 | 1.33倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| ミズノ | 757,000円 | +8.8% | +6.3% | 1.59% | 12.91倍 | 1.37倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| パイロット | 426,000円 | +2.0% | +0.8% | 2.49% | 12.00倍 | 1.29倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| パラベッド | 261,700円 | +6.1% | +2.6% | 2.48% | 15.33倍 | 1.12倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
市場注目の銘柄
チャート関連のコラム
