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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 3,185 | 3,220 | 3,170 | 3,200 | +15 | +0.5% | 560,900 |
| 2021/08/31 | 3,185 | 3,205 | 3,150 | 3,185 | -40 | -1.2% | 719,400 |
| 2021/08/30 | 3,165 | 3,225 | 3,150 | 3,225 | +30 | +0.9% | 470,000 |
| 2021/08/27 | 3,200 | 3,210 | 3,170 | 3,195 | -20 | -0.6% | 435,900 |
| 2021/08/26 | 3,265 | 3,270 | 3,200 | 3,215 | -50 | -1.5% | 582,400 |
| 2021/08/25 | 3,225 | 3,275 | 3,220 | 3,265 | +40 | +1.2% | 481,900 |
| 2021/08/24 | 3,180 | 3,240 | 3,165 | 3,225 | +5 | +0.2% | 476,500 |
| 2021/08/23 | 3,195 | 3,255 | 3,180 | 3,220 | +20 | +0.6% | 481,600 |
| 2021/08/20 | 3,265 | 3,315 | 3,195 | 3,200 | -65 | -2% | 708,300 |
| 2021/08/19 | 3,305 | 3,330 | 3,255 | 3,265 | -30 | -0.9% | 722,500 |
| 2021/08/18 | 3,130 | 3,320 | 3,130 | 3,295 | +150 | +4.8% | 1,376,600 |
| 2021/08/17 | 3,230 | 3,230 | 3,135 | 3,145 | -80 | -2.5% | 1,190,900 |
| 2021/08/16 | 3,270 | 3,275 | 3,195 | 3,225 | -70 | -2.1% | 611,200 |
| 2021/08/13 | 3,285 | 3,320 | 3,260 | 3,295 | ±0 | ±0% | 564,100 |
| 2021/08/12 | 3,275 | 3,325 | 3,250 | 3,295 | +10 | +0.3% | 1,045,800 |
| 2021/08/11 | 3,295 | 3,310 | 3,240 | 3,285 | +25 | +0.8% | 736,900 |
| 2021/08/10 | 3,265 | 3,310 | 3,225 | 3,260 | -15 | -0.5% | 1,093,300 |
| 2021/08/06 | 3,180 | 3,300 | 3,145 | 3,275 | +130 | +4.1% | 1,516,100 |
| 2021/08/05 | 3,085 | 3,155 | 3,080 | 3,145 | +60 | +1.9% | 706,700 |
| 2021/08/04 | 3,100 | 3,105 | 3,050 | 3,085 | -40 | -1.3% | 750,600 |
| 2021/08/03 | 3,135 | 3,155 | 3,090 | 3,125 | -30 | -1% | 633,600 |
| 2021/08/02 | 3,190 | 3,190 | 3,130 | 3,155 | +5 | +0.2% | 546,300 |
| 2021/07/30 | 3,115 | 3,185 | 3,110 | 3,150 | +105 | +3.4% | 1,667,100 |
| 2021/07/29 | 3,090 | 3,090 | 3,045 | 3,045 | -10 | -0.3% | 1,412,600 |
| 2021/07/28 | 3,150 | 3,165 | 3,045 | 3,055 | -120 | -3.8% | 2,053,900 |
| 2021/07/27 | 3,270 | 3,270 | 3,145 | 3,175 | -25 | -0.8% | 930,300 |
| 2021/07/26 | 3,260 | 3,260 | 3,200 | 3,200 | -40 | -1.2% | 774,500 |
| 2021/07/21 | 3,215 | 3,280 | 3,180 | 3,240 | +80 | +2.5% | 796,000 |
| 2021/07/20 | 3,105 | 3,170 | 3,090 | 3,160 | +10 | +0.3% | 613,600 |
| 2021/07/19 | 3,200 | 3,210 | 3,140 | 3,150 | -80 | -2.5% | 645,600 |
| 2021/07/16 | 3,200 | 3,270 | 3,195 | 3,230 | ±0 | ±0% | 580,000 |
| 2021/07/15 | 3,265 | 3,295 | 3,205 | 3,230 | -10 | -0.3% | 610,800 |
| 2021/07/14 | 3,210 | 3,260 | 3,200 | 3,240 | +55 | +1.7% | 625,300 |
| 2021/07/13 | 3,275 | 3,280 | 3,185 | 3,185 | -80 | -2.5% | 636,800 |
| 2021/07/12 | 3,275 | 3,310 | 3,230 | 3,265 | +35 | +1.1% | 975,900 |
| 2021/07/09 | 3,190 | 3,255 | 3,130 | 3,230 | -25 | -0.8% | 1,527,500 |
| 2021/07/08 | 3,195 | 3,280 | 3,180 | 3,255 | +75 | +2.4% | 1,811,700 |
| 2021/07/07 | 3,170 | 3,225 | 3,145 | 3,180 | +30 | +1% | 1,080,400 |
| 2021/07/06 | 3,170 | 3,185 | 3,135 | 3,150 | +5 | +0.2% | 661,500 |
| 2021/07/05 | 3,110 | 3,160 | 3,105 | 3,145 | ±0 | ±0% | 810,600 |
| 2021/07/02 | 3,140 | 3,170 | 3,110 | 3,145 | ±0 | ±0% | 738,500 |
| 2021/07/01 | 3,140 | 3,150 | 3,110 | 3,145 | +15 | +0.5% | 462,700 |
| 2021/06/30 | 3,200 | 3,235 | 3,125 | 3,130 | -45 | -1.4% | 626,700 |
| 2021/06/29 | 3,175 | 3,215 | 3,155 | 3,175 | -30 | -0.9% | 719,200 |
| 2021/06/28 | 3,190 | 3,210 | 3,180 | 3,205 | -5 | -0.2% | 588,500 |
| 2021/06/25 | 3,180 | 3,225 | 3,170 | 3,210 | +25 | +0.8% | 561,100 |
| 2021/06/24 | 3,175 | 3,205 | 3,145 | 3,185 | -35 | -1.1% | 511,800 |
| 2021/06/23 | 3,225 | 3,270 | 3,215 | 3,220 | +15 | +0.5% | 602,000 |
| 2021/06/22 | 3,235 | 3,250 | 3,195 | 3,205 | +40 | +1.3% | 791,000 |
| 2021/06/21 | 3,170 | 3,180 | 3,130 | 3,165 | -40 | -1.2% | 505,700 |
901～
950
件表示中 / 3695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 | 171,000円 | +5.3% | -2.9% | 4.44% | 24.35倍 | 2.52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 |
| タカラトミー | 300,800円 | +15.2% | +26.4% | 1.86% | 18.60倍 | 2.74倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ヨネックス | 237,800円 | +15.1% | +7.4% | 0.88% | 20.32倍 | 2.98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 | 203,600円 | +6.4% | -2.8% | 4.42% | 9.63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 | 254,300円 | +8.8% | +6.3% | 1.97% | 13.01倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
