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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,840.5 | 1,848 | 1,832 | 1,834.5 | -14.5 | -0.8% | 586,300 |
| 2025/09/16 | 1,829 | 1,849 | 1,823.5 | 1,849 | +19.5 | +1.1% | 430,100 |
| 2025/09/12 | 1,857.5 | 1,865 | 1,828.5 | 1,829.5 | -0.5 | ±0% | 468,700 |
| 2025/09/11 | 1,835 | 1,840 | 1,813.5 | 1,830 | -12 | -0.7% | 547,000 |
| 2025/09/10 | 1,855 | 1,856 | 1,832.5 | 1,842 | -6 | -0.3% | 573,500 |
| 2025/09/09 | 1,862 | 1,865.5 | 1,845.5 | 1,848 | -18 | -1% | 377,000 |
| 2025/09/08 | 1,870 | 1,884.5 | 1,859.5 | 1,866 | +10 | +0.5% | 429,500 |
| 2025/09/05 | 1,846 | 1,858 | 1,837 | 1,856 | +0.5 | ±0% | 488,100 |
| 2025/09/04 | 1,860 | 1,865.5 | 1,851 | 1,855.5 | +0.5 | ±0% | 442,900 |
| 2025/09/03 | 1,844 | 1,859 | 1,828.5 | 1,855 | +3.5 | +0.2% | 886,900 |
| 2025/09/02 | 1,852 | 1,860 | 1,844 | 1,851.5 | +6 | +0.3% | 442,800 |
| 2025/09/01 | 1,863.5 | 1,867.5 | 1,840.5 | 1,845.5 | +45 | +2.5% | 599,500 |
| 2025/08/29 | 1,803 | 1,806 | 1,792.5 | 1,800.5 | -2.5 | -0.1% | 356,200 |
| 2025/08/28 | 1,790 | 1,805.5 | 1,783.5 | 1,803 | +13.5 | +0.8% | 471,100 |
| 2025/08/27 | 1,809 | 1,810 | 1,782.5 | 1,789.5 | -12 | -0.7% | 476,900 |
| 2025/08/26 | 1,842.5 | 1,844 | 1,797 | 1,801.5 | -47 | -2.5% | 706,300 |
| 2025/08/25 | 1,864 | 1,866 | 1,835 | 1,848.5 | -3.5 | -0.2% | 858,600 |
| 2025/08/22 | 1,837 | 1,856.5 | 1,817 | 1,852 | +15 | +0.8% | 571,800 |
| 2025/08/21 | 1,871 | 1,887.5 | 1,826 | 1,837 | -29 | -1.6% | 806,500 |
| 2025/08/20 | 1,777.5 | 1,881 | 1,777 | 1,866 | +86.5 | +4.9% | 2,263,900 |
| 2025/08/19 | 1,736 | 1,788.5 | 1,724 | 1,779.5 | +42.5 | +2.4% | 894,700 |
| 2025/08/18 | 1,742.5 | 1,747.5 | 1,725 | 1,737 | -22 | -1.3% | 907,700 |
| 2025/08/15 | 1,760 | 1,764 | 1,747.5 | 1,759 | -15 | -0.8% | 742,800 |
| 2025/08/14 | 1,771.5 | 1,789.5 | 1,757.5 | 1,774 | +5 | +0.3% | 1,092,700 |
| 2025/08/13 | 1,771.5 | 1,784.5 | 1,746.5 | 1,769 | +2 | +0.1% | 1,069,000 |
| 2025/08/12 | 1,750 | 1,770 | 1,738 | 1,767 | +47 | +2.7% | 1,462,200 |
| 2025/08/08 | 1,760 | 1,766 | 1,699.5 | 1,720 | +20.5 | +1.2% | 1,254,800 |
| 2025/08/07 | 1,670.5 | 1,716 | 1,635.5 | 1,699.5 | +23.5 | +1.4% | 1,475,600 |
| 2025/08/06 | 1,684.5 | 1,695 | 1,676 | 1,676 | -8 | -0.5% | 603,300 |
| 2025/08/05 | 1,700 | 1,706.5 | 1,684 | 1,684 | -17.5 | -1% | 450,600 |
| 2025/08/04 | 1,680 | 1,712 | 1,680 | 1,701.5 | +10.5 | +0.6% | 842,500 |
| 2025/08/01 | 1,670 | 1,692.5 | 1,670 | 1,691 | +21 | +1.3% | 426,000 |
| 2025/07/31 | 1,677 | 1,685 | 1,670 | 1,670 | -3 | -0.2% | 588,800 |
| 2025/07/30 | 1,680 | 1,680 | 1,647 | 1,673 | -7.5 | -0.4% | 1,680,300 |
| 2025/07/29 | 1,661 | 1,721 | 1,658.5 | 1,680.5 | +23.5 | +1.4% | 1,211,200 |
| 2025/07/28 | 1,656 | 1,660.5 | 1,645 | 1,657 | +0.5 | ±0% | 427,100 |
| 2025/07/25 | 1,669 | 1,672 | 1,655 | 1,656.5 | -5 | -0.3% | 463,100 |
| 2025/07/24 | 1,656.5 | 1,662 | 1,649 | 1,661.5 | -2.5 | -0.2% | 798,900 |
| 2025/07/23 | 1,675 | 1,690 | 1,663 | 1,664 | +13 | +0.8% | 1,068,300 |
| 2025/07/22 | 1,700 | 1,704.5 | 1,645.5 | 1,651 | -50 | -2.9% | 968,100 |
| 2025/07/18 | 1,710 | 1,716.5 | 1,698.5 | 1,701 | -4.5 | -0.3% | 352,900 |
| 2025/07/17 | 1,705 | 1,710 | 1,701.5 | 1,705.5 | +2.5 | +0.1% | 422,400 |
| 2025/07/16 | 1,706 | 1,710 | 1,696 | 1,703 | -10.5 | -0.6% | 497,800 |
| 2025/07/15 | 1,710 | 1,720 | 1,709 | 1,713.5 | +16 | +0.9% | 552,800 |
| 2025/07/14 | 1,702 | 1,717 | 1,697 | 1,697.5 | -20 | -1.2% | 499,700 |
| 2025/07/11 | 1,708 | 1,719 | 1,698.5 | 1,717.5 | +20 | +1.2% | 561,200 |
| 2025/07/10 | 1,711.5 | 1,713.5 | 1,691 | 1,697.5 | -20 | -1.2% | 730,200 |
| 2025/07/09 | 1,714.5 | 1,729 | 1,713.5 | 1,717.5 | -1 | -0.1% | 361,900 |
| 2025/07/08 | 1,707 | 1,723.5 | 1,705 | 1,718.5 | +4 | +0.2% | 846,400 |
| 2025/07/07 | 1,744.5 | 1,755.5 | 1,714.5 | 1,714.5 | -40 | -2.3% | 689,400 |
1～
50
件表示中 / 3785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 | 183,400円 | +5.3% | -2.9% | 4.14% | 26.12倍 | 2.81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 |
| リンテック | 358,000円 | +0.3% | -8.0% | 3.07% | 13.02倍 | 0.96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 |
| オカムラ | 241,100円 | +4.9% | +11.5% | 4.31% | 10.01倍 | 1.23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 | 258,900円 | +8.2% | +7.7% | 1.93% | 12.05倍 | 1.27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 | 466,100円 | +5.4% | -5.5% | 2.57% | 12.15倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
