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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,777 | 1,781.5 | 1,763 | 1,781.5 | +4.5 | +0.3% | 480,400 |
| 2025/06/13 | 1,791 | 1,791 | 1,769.5 | 1,777 | -12.5 | -0.7% | 548,800 |
| 2025/06/12 | 1,795 | 1,807 | 1,784 | 1,789.5 | -5.5 | -0.3% | 661,900 |
| 2025/06/11 | 1,807 | 1,819 | 1,795 | 1,795 | -11 | -0.6% | 502,000 |
| 2025/06/10 | 1,797.5 | 1,816.5 | 1,796 | 1,806 | +14.5 | +0.8% | 458,800 |
| 2025/06/09 | 1,817 | 1,817 | 1,790 | 1,791.5 | -17 | -0.9% | 861,300 |
| 2025/06/06 | 1,825 | 1,833 | 1,805.5 | 1,808.5 | -4 | -0.2% | 428,800 |
| 2025/06/05 | 1,813 | 1,823.5 | 1,801.5 | 1,812.5 | -9.5 | -0.5% | 717,300 |
| 2025/06/04 | 1,832.5 | 1,843.5 | 1,814 | 1,822 | -22.5 | -1.2% | 942,900 |
| 2025/06/03 | 1,852 | 1,861.5 | 1,830 | 1,844.5 | -27.5 | -1.5% | 1,319,700 |
| 2025/06/02 | 1,860 | 1,884.5 | 1,856 | 1,872 | +8 | +0.4% | 1,185,200 |
| 2025/05/30 | 1,868 | 1,876 | 1,845 | 1,864 | +10 | +0.5% | 1,884,000 |
| 2025/05/29 | 1,886 | 1,893 | 1,853 | 1,854 | +7.5 | +0.4% | 2,156,200 |
| 2025/05/28 | 1,826.5 | 1,849.5 | 1,819 | 1,846.5 | +50.5 | +2.8% | 1,823,700 |
| 2025/05/27 | 1,803 | 1,811 | 1,786.5 | 1,796 | -7 | -0.4% | 660,000 |
| 2025/05/26 | 1,788 | 1,809 | 1,787.5 | 1,803 | -4 | -0.2% | 703,100 |
| 2025/05/23 | 1,786 | 1,807 | 1,781 | 1,807 | +3 | +0.2% | 783,800 |
| 2025/05/22 | 1,803.5 | 1,826.5 | 1,795 | 1,804 | -0.5 | ±0% | 723,400 |
| 2025/05/21 | 1,816.5 | 1,818.5 | 1,790 | 1,804.5 | -18 | -1% | 889,700 |
| 2025/05/20 | 1,826 | 1,832 | 1,806.5 | 1,822.5 | +21.5 | +1.2% | 985,200 |
| 2025/05/19 | 1,800.5 | 1,835 | 1,786 | 1,801 | -20.5 | -1.1% | 716,000 |
| 2025/05/16 | 1,830 | 1,836.5 | 1,810 | 1,821.5 | -9 | -0.5% | 903,500 |
| 2025/05/15 | 1,807 | 1,859.5 | 1,795.5 | 1,830.5 | +42.5 | +2.4% | 1,512,000 |
| 2025/05/14 | 1,830 | 1,853 | 1,763 | 1,788 | -2 | -0.1% | 1,840,900 |
| 2025/05/13 | 1,717.5 | 1,819.5 | 1,657 | 1,790 | +90 | +5.3% | 2,207,500 |
| 2025/05/12 | 1,702.5 | 1,709 | 1,691 | 1,700 | -10 | -0.6% | 1,180,600 |
| 2025/05/09 | 1,708.5 | 1,718.5 | 1,697.5 | 1,710 | +10 | +0.6% | 911,400 |
| 2025/05/08 | 1,700 | 1,702 | 1,676.5 | 1,700 | +9 | +0.5% | 563,000 |
| 2025/05/07 | 1,710 | 1,714 | 1,684 | 1,691 | -23 | -1.3% | 868,100 |
| 2025/05/02 | 1,699 | 1,728.5 | 1,697.5 | 1,714 | +8.5 | +0.5% | 701,000 |
| 2025/05/01 | 1,720 | 1,721.5 | 1,695 | 1,705.5 | -21 | -1.2% | 521,200 |
| 2025/04/30 | 1,710.5 | 1,730 | 1,702 | 1,726.5 | +22.5 | +1.3% | 822,700 |
| 2025/04/28 | 1,701 | 1,708 | 1,696.5 | 1,704 | -2.5 | -0.1% | 479,900 |
| 2025/04/25 | 1,703 | 1,716 | 1,697 | 1,706.5 | +17.5 | +1% | 611,200 |
| 2025/04/24 | 1,702.5 | 1,716 | 1,684 | 1,689 | -13 | -0.8% | 824,200 |
| 2025/04/23 | 1,726.5 | 1,733 | 1,699 | 1,702 | -19 | -1.1% | 1,070,200 |
| 2025/04/22 | 1,730 | 1,733.5 | 1,711.5 | 1,721 | -24 | -1.4% | 998,900 |
| 2025/04/21 | 1,741.5 | 1,745 | 1,720 | 1,745 | +12 | +0.7% | 829,400 |
| 2025/04/18 | 1,737.5 | 1,743.5 | 1,729 | 1,733 | -8 | -0.5% | 456,000 |
| 2025/04/17 | 1,748 | 1,749 | 1,731 | 1,741 | +21 | +1.2% | 659,000 |
| 2025/04/16 | 1,751 | 1,756.5 | 1,707 | 1,720 | -36 | -2.1% | 1,014,400 |
| 2025/04/15 | 1,773 | 1,778 | 1,754 | 1,756 | -14.5 | -0.8% | 590,200 |
| 2025/04/14 | 1,730 | 1,784.5 | 1,724.5 | 1,770.5 | +60.5 | +3.5% | 843,500 |
| 2025/04/11 | 1,695 | 1,714.5 | 1,664.5 | 1,710 | -8.5 | -0.5% | 1,152,500 |
| 2025/04/10 | 1,700 | 1,730 | 1,681.5 | 1,718.5 | +45 | +2.7% | 1,189,500 |
| 2025/04/09 | 1,663.5 | 1,683.5 | 1,627 | 1,673.5 | +8.5 | +0.5% | 1,219,600 |
| 2025/04/08 | 1,658.5 | 1,682.5 | 1,643 | 1,665 | +46.5 | +2.9% | 1,127,300 |
| 2025/04/07 | 1,605.5 | 1,657.5 | 1,591 | 1,618.5 | -107 | -6.2% | 1,779,700 |
| 2025/04/04 | 1,745 | 1,752 | 1,704.5 | 1,725.5 | -55 | -3.1% | 1,246,900 |
| 2025/04/03 | 1,749.5 | 1,785.5 | 1,743 | 1,780.5 | -29.5 | -1.6% | 1,219,800 |
1～
50
件表示中 / 3721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 | 178,100円 | +5.3% | -2.9% | 4.27% | 25.36倍 | 2.63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 |
| ヨネックス | 287,900円 | +7.0% | +4.6% | 0.83% | 22.78倍 | 3.55倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| オカムラ | 219,500円 | +4.9% | +11.5% | 4.74% | 9.11倍 | 1.12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 | 260,600円 | +8.2% | +7.7% | 1.92% | 12.12倍 | 1.28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 |
| リンテック | 282,100円 | +0.3% | -8.0% | 3.90% | 10.33倍 | 0.76倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
市場注目の銘柄
チャート関連のコラム
