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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/02 | 1,849.5 | 1,855 | 1,802.5 | 1,810 | -33 | -1.8% | 1,145,200 |
| 2025/04/01 | 1,830 | 1,858.5 | 1,813 | 1,843 | +4.5 | +0.2% | 1,046,800 |
| 2025/03/31 | 1,801 | 1,848.5 | 1,800 | 1,838.5 | +4.5 | +0.2% | 1,697,100 |
| 2025/03/28 | 1,847.5 | 1,854.5 | 1,821 | 1,834 | -9 | -0.5% | 1,243,300 |
| 2025/03/27 | 1,817.5 | 1,843 | 1,805.5 | 1,843 | +24 | +1.3% | 1,187,500 |
| 2025/03/26 | 1,792 | 1,822.5 | 1,787 | 1,819 | +47 | +2.7% | 2,210,000 |
| 2025/03/25 | 1,780 | 1,792 | 1,760.5 | 1,772 | -17.5 | -1% | 1,011,500 |
| 2025/03/24 | 1,788 | 1,796.5 | 1,760 | 1,789.5 | -6 | -0.3% | 911,500 |
| 2025/03/21 | 1,839 | 1,847.5 | 1,785 | 1,795.5 | -47.5 | -2.6% | 1,438,600 |
| 2025/03/19 | 1,853.5 | 1,859.5 | 1,833 | 1,843 | -10.5 | -0.6% | 1,429,400 |
| 2025/03/18 | 1,890 | 1,909 | 1,838 | 1,853.5 | +38 | +2.1% | 1,961,600 |
| 2025/03/17 | 1,790 | 1,889 | 1,790 | 1,815.5 | +42 | +2.4% | 3,339,100 |
| 2025/03/14 | 1,693 | 1,785.5 | 1,681.5 | 1,773.5 | +93.5 | +5.6% | 2,844,000 |
| 2025/03/13 | 1,682.5 | 1,700.5 | 1,674.5 | 1,680 | -5 | -0.3% | 1,195,100 |
| 2025/03/12 | 1,648 | 1,690 | 1,647.5 | 1,685 | +7 | +0.4% | 779,700 |
| 2025/03/11 | 1,672.5 | 1,686.5 | 1,656.5 | 1,678 | -7.5 | -0.4% | 956,600 |
| 2025/03/10 | 1,690 | 1,696.5 | 1,676.5 | 1,685.5 | +4 | +0.2% | 1,151,200 |
| 2025/03/07 | 1,660 | 1,686 | 1,655 | 1,681.5 | +54 | +3.3% | 1,768,600 |
| 2025/03/06 | 1,626.5 | 1,637.5 | 1,622 | 1,627.5 | +7 | +0.4% | 429,400 |
| 2025/03/05 | 1,592 | 1,629 | 1,584 | 1,620.5 | +37 | +2.3% | 946,500 |
| 2025/03/04 | 1,604 | 1,615 | 1,575.5 | 1,583.5 | -8.5 | -0.5% | 737,900 |
| 2025/03/03 | 1,586 | 1,611 | 1,556 | 1,592 | +8 | +0.5% | 1,231,300 |
| 2025/02/28 | 1,598.5 | 1,598.5 | 1,564.5 | 1,584 | -16.5 | -1% | 701,400 |
| 2025/02/27 | 1,625 | 1,626.5 | 1,589.5 | 1,600.5 | -24 | -1.5% | 1,024,900 |
| 2025/02/26 | 1,636.5 | 1,639.5 | 1,610 | 1,624.5 | -21.5 | -1.3% | 958,200 |
| 2025/02/25 | 1,671.5 | 1,674 | 1,626 | 1,646 | -24.5 | -1.5% | 1,188,200 |
| 2025/02/21 | 1,648 | 1,678 | 1,639 | 1,670.5 | +22 | +1.3% | 1,351,300 |
| 2025/02/20 | 1,664.5 | 1,664.5 | 1,633 | 1,648.5 | -16 | -1% | 904,600 |
| 2025/02/19 | 1,640 | 1,667.5 | 1,630 | 1,664.5 | +22.5 | +1.4% | 1,208,200 |
| 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 |
51～
100
件表示中 / 3735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 | 175,400円 | +5.3% | -2.9% | 4.33% | 24.97倍 | 2.59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 |
| オカムラ | 224,200円 | +4.9% | +11.5% | 4.64% | 9.31倍 | 1.15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 |
| リンテック | 296,800円 | +0.3% | -8.0% | 3.71% | 10.79倍 | 0.79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 | 259,000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 | 418,400円 | +5.4% | -5.5% | 2.80% | 11.05倍 | 1.15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
