日本ピグメントの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/29 | 3,050 | 3,050 | 2,910 | 3,005 | -65 | -2.1% | 1,700 |
2024/02/28 | 3,080 | 3,080 | 3,035 | 3,070 | -80 | -2.5% | 4,400 |
2024/02/27 | 2,821 | 3,325 | 2,821 | 3,150 | +328 | +11.6% | 13,200 |
2024/02/26 | 2,855 | 2,855 | 2,822 | 2,822 | -46 | -1.6% | 900 |
2024/02/22 | 2,876 | 2,876 | 2,855 | 2,868 | +8 | +0.3% | 1,000 |
2024/02/21 | 2,884 | 2,891 | 2,860 | 2,860 | -25 | -0.9% | 1,600 |
2024/02/20 | 2,808 | 2,900 | 2,808 | 2,885 | +65 | +2.3% | 3,200 |
2024/02/19 | 2,796 | 2,850 | 2,789 | 2,820 | +21 | +0.8% | 2,600 |
2024/02/16 | 2,756 | 2,799 | 2,692 | 2,799 | -7 | -0.2% | 3,100 |
2024/02/15 | 2,765 | 2,830 | 2,556 | 2,806 | +41 | +1.5% | 10,800 |
2024/02/14 | 2,648 | 2,826 | 2,648 | 2,765 | +75 | +2.8% | 7,800 |
2024/02/13 | 2,474 | 2,800 | 2,474 | 2,690 | +242 | +9.9% | 9,200 |
2024/02/09 | 2,439 | 2,490 | 2,428 | 2,448 | +8 | +0.3% | 5,300 |
2024/02/08 | 2,439 | 2,440 | 2,423 | 2,440 | +1 | ±0% | 1,500 |
2024/02/07 | 2,499 | 2,499 | 2,360 | 2,439 | -60 | -2.4% | 13,100 |
2024/02/06 | 2,602 | 2,602 | 2,487 | 2,499 | -92 | -3.6% | 3,300 |
2024/02/05 | 2,588 | 2,591 | 2,584 | 2,591 | +5 | +0.2% | 800 |
2024/02/02 | 2,619 | 2,630 | 2,573 | 2,586 | -33 | -1.3% | 2,100 |
2024/02/01 | 2,639 | 2,639 | 2,589 | 2,619 | -40 | -1.5% | 400 |
2024/01/31 | 2,675 | 2,675 | 2,595 | 2,659 | -16 | -0.6% | 1,500 |
2024/01/30 | 2,728 | 2,728 | 2,675 | 2,675 | +47 | +1.8% | 800 |
2024/01/29 | 2,600 | 2,628 | 2,600 | 2,628 | +47 | +1.8% | 800 |
2024/01/26 | 2,621 | 2,621 | 2,510 | 2,581 | -24 | -0.9% | 2,100 |
2024/01/25 | 2,595 | 2,605 | 2,595 | 2,605 | +14 | +0.5% | 900 |
2024/01/24 | 2,597 | 2,600 | 2,584 | 2,591 | -9 | -0.3% | 800 |
2024/01/23 | 2,600 | 2,600 | 2,586 | 2,600 | +21 | +0.8% | 3,400 |
2024/01/22 | 2,500 | 2,579 | 2,491 | 2,579 | +79 | +3.2% | 2,800 |
2024/01/19 | 2,485 | 2,500 | 2,453 | 2,500 | +5 | +0.2% | 3,800 |
2024/01/18 | 2,530 | 2,550 | 2,495 | 2,495 | -35 | -1.4% | 1,800 |
2024/01/17 | 2,451 | 2,530 | 2,450 | 2,530 | +88 | +3.6% | 3,100 |
2024/01/16 | 2,430 | 2,442 | 2,430 | 2,442 | +22 | +0.9% | 1,100 |
2024/01/15 | 2,433 | 2,433 | 2,400 | 2,420 | +20 | +0.8% | 500 |
2024/01/12 | 2,433 | 2,433 | 2,400 | 2,400 | -14 | -0.6% | 1,200 |
2024/01/11 | 2,420 | 2,434 | 2,410 | 2,414 | +9 | +0.4% | 900 |
2024/01/10 | 2,405 | 2,405 | 2,405 | 2,405 | +4 | +0.2% | 300 |
2024/01/09 | 2,406 | 2,435 | 2,401 | 2,401 | -4 | -0.2% | 1,400 |
2024/01/05 | 2,420 | 2,425 | 2,400 | 2,405 | -10 | -0.4% | 1,600 |
2024/01/04 | 2,389 | 2,415 | 2,382 | 2,415 | +6 | +0.2% | 1,600 |
2023/12/29 | 2,399 | 2,410 | 2,361 | 2,409 | +11 | +0.5% | 1,700 |
2023/12/28 | 2,354 | 2,399 | 2,354 | 2,398 | -2 | -0.1% | 1,100 |
2023/12/27 | 2,400 | 2,400 | 2,400 | 2,400 | +59 | +2.5% | 2,400 |
2023/12/26 | 2,348 | 2,348 | 2,340 | 2,341 | -7 | -0.3% | 800 |
2023/12/25 | 2,345 | 2,348 | 2,340 | 2,348 | +6 | +0.3% | 1,400 |
2023/12/22 | 2,342 | 2,342 | 2,341 | 2,342 | -3 | -0.1% | 300 |
2023/12/21 | 2,345 | 2,345 | 2,345 | 2,345 | +5 | +0.2% | 300 |
2023/12/20 | 2,334 | 2,340 | 2,334 | 2,340 | +6 | +0.3% | 200 |
2023/12/19 | 2,339 | 2,348 | 2,334 | 2,334 | -6 | -0.3% | 1,600 |
2023/12/18 | 2,336 | 2,340 | 2,330 | 2,340 | +4 | +0.2% | 5,200 |
2023/12/15 | 2,340 | 2,349 | 2,336 | 2,336 | +1 | ±0% | 1,500 |
2023/12/14 | 2,336 | 2,340 | 2,335 | 2,335 | -5 | -0.2% | 1,800 |
51~
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ピグメント」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 |
---|---|---|---|---|---|---|---|---|
ピグメント | 290,000円 | - | - | - | - | 0.31倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
ショーエイコーホ | 60,600円 | +6.5% | -2.1% | 3.30% | 4.73倍 | 1.23倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
マナックケミカル | 55,000円 | +17.6% | - | 2.73% | 21.05倍 | 0.39倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
ドライルーブ | 324,500円 | +19.6% | +85.0% | 1.66% | 7.26倍 | 0.46倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
神東塗 | 12,900円 | -2.4% | - | 0.00% | 19.97倍 | 0.30倍 |
|
住友系の中堅塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も |
市場注目の銘柄
チャート関連のコラム