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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,750.5 | 1,810 | 1,744.5 | 1,754.5 | -8.5 | -0.5% | 898,700 |
| 2025/07/03 | 1,750 | 1,786 | 1,741.5 | 1,763 | +21.5 | +1.2% | 1,243,300 |
| 2025/07/02 | 1,760.5 | 1,782.5 | 1,741.5 | 1,741.5 | -35.5 | -2% | 988,800 |
| 2025/07/01 | 1,760 | 1,793.5 | 1,757 | 1,777 | +25 | +1.4% | 951,800 |
| 2025/06/30 | 1,758 | 1,768 | 1,751.5 | 1,752 | -11 | -0.6% | 674,600 |
| 2025/06/27 | 1,750 | 1,766 | 1,738.5 | 1,763 | -15 | -0.8% | 585,100 |
| 2025/06/26 | 1,811 | 1,817 | 1,774 | 1,778 | -14.5 | -0.8% | 1,087,600 |
| 2025/06/25 | 1,794.5 | 1,812.5 | 1,791.5 | 1,792.5 | -8 | -0.4% | 956,200 |
| 2025/06/24 | 1,798 | 1,813 | 1,790 | 1,800.5 | +19.5 | +1.1% | 886,600 |
| 2025/06/23 | 1,768 | 1,781.5 | 1,765.5 | 1,781 | +16.5 | +0.9% | 597,000 |
| 2025/06/20 | 1,770.5 | 1,779.5 | 1,764.5 | 1,764.5 | -10.5 | -0.6% | 706,100 |
| 2025/06/19 | 1,777 | 1,790 | 1,775 | 1,775 | -21.5 | -1.2% | 387,700 |
| 2025/06/18 | 1,800 | 1,810 | 1,775.5 | 1,796.5 | +5.5 | +0.3% | 453,000 |
| 2025/06/17 | 1,785 | 1,796 | 1,775.5 | 1,791 | +9.5 | +0.5% | 587,000 |
| 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 |
1～
50
件表示中 / 3754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 | 169,100円 | +5.3% | -2.9% | 4.49% | 24.08倍 | 2.49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 | 309,500円 | +0.3% | -8.0% | 3.55% | 11.25倍 | 0.83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 |
| ミズノ | 276,600円 | +8.2% | +7.7% | 1.81% | 12.87倍 | 1.36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 | 439,200円 | +5.4% | -5.5% | 2.66% | 11.60倍 | 1.20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 |
| ＭＴＧ | 445,000円 | +33.6% | +161.2% | 0.40% | 26.88倍 | 3.69倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
市場注目の銘柄
チャート関連のコラム
