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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,620 | 1,648 | 1,582 | 1,642 | +30.5 | +1.9% | 1,876,600 |
| 2025/02/17 | 1,660 | 1,700 | 1,601.5 | 1,611.5 | +129 | +8.7% | 3,809,300 |
| 2025/02/14 | 1,490 | 1,493.5 | 1,472 | 1,482.5 | -1.5 | -0.1% | 770,000 |
| 2025/02/13 | 1,479.5 | 1,492 | 1,468 | 1,484 | +24 | +1.6% | 819,100 |
| 2025/02/12 | 1,460 | 1,464 | 1,451.5 | 1,460 | +6.5 | +0.4% | 669,100 |
| 2025/02/10 | 1,445.5 | 1,459 | 1,443.5 | 1,453.5 | +10.5 | +0.7% | 445,200 |
| 2025/02/07 | 1,442.5 | 1,451.5 | 1,436.5 | 1,443 | +0.5 | ±0% | 427,400 |
| 2025/02/06 | 1,443 | 1,455 | 1,439.5 | 1,442.5 | +9.5 | +0.7% | 476,200 |
| 2025/02/05 | 1,432.5 | 1,438.5 | 1,423.5 | 1,433 | +1 | +0.1% | 466,000 |
| 2025/02/04 | 1,450.5 | 1,451.5 | 1,428.5 | 1,432 | -9 | -0.6% | 475,700 |
| 2025/02/03 | 1,467 | 1,467 | 1,441 | 1,441 | -31 | -2.1% | 666,200 |
| 2025/01/31 | 1,485 | 1,485.5 | 1,471.5 | 1,472 | -10.5 | -0.7% | 458,400 |
| 2025/01/30 | 1,468 | 1,484 | 1,465.5 | 1,482.5 | +10.5 | +0.7% | 578,300 |
| 2025/01/29 | 1,485.5 | 1,485.5 | 1,468 | 1,472 | -13.5 | -0.9% | 563,100 |
| 2025/01/28 | 1,478.5 | 1,496 | 1,473 | 1,485.5 | +9.5 | +0.6% | 1,102,400 |
| 2025/01/27 | 1,460 | 1,476 | 1,456 | 1,476 | +16 | +1.1% | 994,700 |
| 2025/01/24 | 1,430 | 1,460.5 | 1,429 | 1,460 | +27 | +1.9% | 1,026,600 |
| 2025/01/23 | 1,430 | 1,436 | 1,425 | 1,433 | -1.5 | -0.1% | 575,500 |
| 2025/01/22 | 1,440 | 1,443 | 1,430.5 | 1,434.5 | +3.5 | +0.2% | 839,200 |
| 2025/01/21 | 1,410.5 | 1,433 | 1,409 | 1,431 | +28.5 | +2% | 688,300 |
| 2025/01/20 | 1,401 | 1,410.5 | 1,400.5 | 1,402.5 | +3.5 | +0.3% | 442,400 |
| 2025/01/17 | 1,386 | 1,401 | 1,385 | 1,399 | +4.5 | +0.3% | 744,800 |
| 2025/01/16 | 1,391.5 | 1,401.5 | 1,387.5 | 1,394.5 | -1 | -0.1% | 788,000 |
| 2025/01/15 | 1,401 | 1,408.5 | 1,394.5 | 1,395.5 | -5 | -0.4% | 701,100 |
| 2025/01/14 | 1,411 | 1,415 | 1,390.5 | 1,400.5 | -10 | -0.7% | 1,102,500 |
| 2025/01/10 | 1,405 | 1,421 | 1,400 | 1,410.5 | +2 | +0.1% | 799,400 |
| 2025/01/09 | 1,412.5 | 1,420 | 1,408.5 | 1,408.5 | -8 | -0.6% | 764,200 |
| 2025/01/08 | 1,423.5 | 1,430.5 | 1,413 | 1,416.5 | -14 | -1% | 697,600 |
| 2025/01/07 | 1,431 | 1,436.5 | 1,419.5 | 1,430.5 | ±0 | ±0% | 772,200 |
| 2025/01/06 | 1,456 | 1,458 | 1,430 | 1,430.5 | -25.5 | -1.8% | 843,800 |
| 2024/12/30 | 1,452.5 | 1,457 | 1,445.5 | 1,456 | +7 | +0.5% | 754,500 |
| 2024/12/27 | 1,429 | 1,450.5 | 1,427 | 1,449 | -16.5 | -1.1% | 1,200,400 |
| 2024/12/26 | 1,462 | 1,470.5 | 1,459 | 1,465.5 | +4.5 | +0.3% | 1,465,600 |
| 2024/12/25 | 1,470 | 1,472 | 1,456.5 | 1,461 | -9 | -0.6% | 762,300 |
| 2024/12/24 | 1,475 | 1,479 | 1,469.5 | 1,470 | ±0 | ±0% | 597,800 |
| 2024/12/23 | 1,467.5 | 1,481.5 | 1,462 | 1,470 | +6 | +0.4% | 728,600 |
| 2024/12/20 | 1,480 | 1,480 | 1,461 | 1,464 | -2 | -0.1% | 856,600 |
| 2024/12/19 | 1,460 | 1,477 | 1,460 | 1,466 | -6 | -0.4% | 778,600 |
| 2024/12/18 | 1,478 | 1,485.5 | 1,470 | 1,472 | -7 | -0.5% | 815,100 |
| 2024/12/17 | 1,474.5 | 1,488 | 1,467 | 1,479 | +2 | +0.1% | 759,000 |
| 2024/12/16 | 1,515 | 1,515 | 1,477 | 1,477 | -27 | -1.8% | 1,083,800 |
| 2024/12/13 | 1,510 | 1,531 | 1,502 | 1,504 | -11.5 | -0.8% | 1,085,600 |
| 2024/12/12 | 1,518.5 | 1,533.5 | 1,502 | 1,515.5 | +0.5 | ±0% | 1,611,100 |
| 2024/12/11 | 1,512 | 1,528 | 1,511 | 1,515 | -4.5 | -0.3% | 697,400 |
| 2024/12/10 | 1,520 | 1,523.5 | 1,506.5 | 1,519.5 | +21.5 | +1.4% | 1,231,900 |
| 2024/12/09 | 1,499.5 | 1,508.5 | 1,493 | 1,498 | +14 | +0.9% | 926,600 |
| 2024/12/06 | 1,501.5 | 1,506 | 1,483.5 | 1,484 | -17.5 | -1.2% | 909,100 |
| 2024/12/05 | 1,492 | 1,506.5 | 1,486 | 1,501.5 | +13.5 | +0.9% | 821,500 |
| 2024/12/04 | 1,496 | 1,505 | 1,477.5 | 1,488 | -14 | -0.9% | 791,600 |
| 2024/12/03 | 1,488 | 1,509 | 1,488 | 1,502 | +25 | +1.7% | 865,100 |
51～
100
件表示中 / 3692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 | 171,400円 | +5.3% | -2.9% | 4.43% | 24.40倍 | 2.53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 | 308,200円 | +15.2% | +26.4% | 1.82% | 19.06倍 | 2.81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 | 231,700円 | +15.1% | +7.4% | 0.91% | 19.80倍 | 2.91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 |
| ミズノ | 254,000円 | +8.8% | +6.3% | 1.97% | 12.99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 |
| オカムラ | 197,300円 | +6.4% | -2.8% | 4.56% | 9.34倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
