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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/18 | 3,245 | 3,245 | 3,190 | 3,205 | -20 | -0.6% | 822,500 |
| 2021/06/17 | 3,295 | 3,295 | 3,190 | 3,225 | -60 | -1.8% | 1,051,500 |
| 2021/06/16 | 3,300 | 3,320 | 3,275 | 3,285 | -15 | -0.5% | 624,400 |
| 2021/06/15 | 3,340 | 3,345 | 3,270 | 3,300 | -35 | -1% | 752,700 |
| 2021/06/14 | 3,330 | 3,375 | 3,295 | 3,335 | +30 | +0.9% | 613,900 |
| 2021/06/11 | 3,350 | 3,375 | 3,270 | 3,305 | -35 | -1% | 1,209,200 |
| 2021/06/10 | 3,335 | 3,425 | 3,310 | 3,340 | -5 | -0.1% | 1,479,500 |
| 2021/06/09 | 3,375 | 3,415 | 3,330 | 3,345 | +5 | +0.1% | 1,429,600 |
| 2021/06/08 | 3,245 | 3,375 | 3,235 | 3,340 | +110 | +3.4% | 1,458,100 |
951～
1000
件表示中 / 3736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 |
| リンテック | 293,900円 | +0.3% | -8.0% | 3.74% | 10.69倍 | 0.78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 | 261,800円 | +8.2% | +7.7% | 1.91% | 12.18倍 | 1.28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 | 415,500円 | +5.4% | -5.5% | 2.82% | 10.97倍 | 1.14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 |
| タカラスタン | 241,200円 | +1.5% | +9.3% | 4.15% | 12.52倍 | 0.82倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
市場注目の銘柄
チャート関連のコラム
