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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,694 | 1,709.5 | 1,685 | 1,709.5 | +16 | +0.9% | 709,800 |
| 2023/09/26 | 1,691 | 1,702.5 | 1,683.5 | 1,693.5 | +6 | +0.4% | 662,900 |
| 2023/09/25 | 1,668 | 1,696 | 1,663.5 | 1,687.5 | +19.5 | +1.2% | 629,500 |
| 2023/09/22 | 1,676 | 1,679 | 1,664 | 1,668 | -10 | -0.6% | 759,500 |
| 2023/09/21 | 1,701 | 1,704.5 | 1,677 | 1,678 | -17 | -1% | 693,800 |
| 2023/09/20 | 1,701 | 1,709 | 1,690 | 1,695 | +1.5 | +0.1% | 779,200 |
| 2023/09/19 | 1,699 | 1,702 | 1,684 | 1,693.5 | -8 | -0.5% | 919,200 |
| 2023/09/15 | 1,691 | 1,705.5 | 1,684.5 | 1,701.5 | +15 | +0.9% | 807,000 |
| 2023/09/14 | 1,684 | 1,688 | 1,674.5 | 1,686.5 | +3.5 | +0.2% | 734,400 |
| 2023/09/13 | 1,680.5 | 1,690 | 1,676 | 1,683 | +6 | +0.4% | 577,600 |
| 2023/09/12 | 1,673 | 1,688.5 | 1,668.5 | 1,677 | +3.5 | +0.2% | 1,002,700 |
| 2023/09/11 | 1,686 | 1,692.5 | 1,671.5 | 1,673.5 | -9 | -0.5% | 652,500 |
| 2023/09/08 | 1,698 | 1,704.5 | 1,674.5 | 1,682.5 | -24.5 | -1.4% | 1,613,300 |
| 2023/09/07 | 1,709.5 | 1,711.5 | 1,695 | 1,707 | -6.5 | -0.4% | 1,035,600 |
| 2023/09/06 | 1,718 | 1,719 | 1,708 | 1,713.5 | +4.5 | +0.3% | 507,700 |
| 2023/09/05 | 1,716 | 1,718 | 1,703.5 | 1,709 | -7 | -0.4% | 652,900 |
| 2023/09/04 | 1,731 | 1,734 | 1,705 | 1,716 | -2 | -0.1% | 944,000 |
| 2023/09/01 | 1,682 | 1,720 | 1,678.5 | 1,718 | +29 | +1.7% | 1,437,200 |
| 2023/08/31 | 1,695 | 1,701.5 | 1,673 | 1,689 | -11 | -0.6% | 1,438,600 |
| 2023/08/30 | 1,712.5 | 1,723 | 1,693 | 1,700 | -10 | -0.6% | 1,151,600 |
| 2023/08/29 | 1,707 | 1,724 | 1,704.5 | 1,710 | +36 | +2.2% | 1,696,200 |
| 2023/08/28 | 1,669.5 | 1,693 | 1,664 | 1,674 | -13 | -0.8% | 1,591,300 |
| 2023/08/25 | 1,715 | 1,716.5 | 1,686 | 1,687 | -33 | -1.9% | 1,604,100 |
| 2023/08/24 | 1,719.5 | 1,729 | 1,713.5 | 1,720 | -23 | -1.3% | 939,000 |
| 2023/08/23 | 1,750 | 1,755 | 1,737.5 | 1,743 | -5.5 | -0.3% | 662,100 |
| 2023/08/22 | 1,738.5 | 1,751 | 1,732.5 | 1,748.5 | +8.5 | +0.5% | 555,400 |
| 2023/08/21 | 1,712 | 1,748 | 1,712 | 1,740 | +28.5 | +1.7% | 1,209,000 |
| 2023/08/18 | 1,703 | 1,719 | 1,699 | 1,711.5 | -2 | -0.1% | 813,100 |
| 2023/08/17 | 1,713.5 | 1,727.5 | 1,695 | 1,713.5 | -4 | -0.2% | 915,400 |
| 2023/08/16 | 1,743 | 1,752 | 1,715 | 1,717.5 | -43.5 | -2.5% | 1,509,900 |
| 2023/08/15 | 1,790 | 1,801.5 | 1,758 | 1,761 | -80 | -4.3% | 2,136,600 |
| 2023/08/14 | 1,838 | 1,864.5 | 1,822 | 1,841 | +28 | +1.5% | 1,558,600 |
| 2023/08/10 | 1,870 | 1,870 | 1,791 | 1,813 | -133.5 | -6.9% | 3,797,500 |
| 2023/08/09 | 1,930.5 | 1,952 | 1,903 | 1,946.5 | +2.5 | +0.1% | 1,326,100 |
| 2023/08/08 | 1,935 | 1,950.5 | 1,923 | 1,944 | +10 | +0.5% | 944,100 |
| 2023/08/07 | 1,891.5 | 1,934.5 | 1,883.5 | 1,934 | +40.5 | +2.1% | 935,600 |
| 2023/08/04 | 1,873 | 1,894.5 | 1,865 | 1,893.5 | +13.5 | +0.7% | 982,100 |
| 2023/08/03 | 1,900 | 1,900 | 1,878 | 1,880 | -30.5 | -1.6% | 719,000 |
| 2023/08/02 | 1,905 | 1,917 | 1,898 | 1,910.5 | -10 | -0.5% | 834,400 |
| 2023/08/01 | 1,939.5 | 1,944.5 | 1,918 | 1,920.5 | +0.5 | ±0% | 510,500 |
| 2023/07/31 | 1,936.5 | 1,940.5 | 1,909.5 | 1,920 | +4.5 | +0.2% | 590,100 |
| 2023/07/28 | 1,906.5 | 1,920.5 | 1,903 | 1,915.5 | -7 | -0.4% | 710,300 |
| 2023/07/27 | 1,916 | 1,923 | 1,907.5 | 1,922.5 | -2 | -0.1% | 496,400 |
| 2023/07/26 | 1,911 | 1,926.5 | 1,905 | 1,924.5 | +14 | +0.7% | 488,300 |
| 2023/07/25 | 1,916.5 | 1,921.5 | 1,906 | 1,910.5 | -14.5 | -0.8% | 600,700 |
| 2023/07/24 | 1,923.5 | 1,931.5 | 1,919 | 1,925 | +5.5 | +0.3% | 483,100 |
| 2023/07/21 | 1,914 | 1,927 | 1,908 | 1,919.5 | +5.5 | +0.3% | 444,500 |
| 2023/07/20 | 1,936 | 1,939.5 | 1,912.5 | 1,914 | -0.5 | ±0% | 724,200 |
| 2023/07/19 | 1,926 | 1,931 | 1,903 | 1,914.5 | -9 | -0.5% | 858,200 |
| 2023/07/18 | 1,926 | 1,934.5 | 1,914 | 1,923.5 | -9 | -0.5% | 559,600 |
151～
200
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 | 149,700円 | +6.9% | -1.1% | 5.08% | 23.56倍 | 2.31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 | 238,000円 | +3.9% | +1.0% | 3.78% | 10.73倍 | 1.31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 | 758,000円 | +8.8% | +6.3% | 1.58% | 12.93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 | 432,200円 | +2.0% | +0.8% | 2.45% | 12.17倍 | 1.31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 | 258,000円 | +6.1% | +2.6% | 2.52% | 15.11倍 | 1.10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
