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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 4,230 | 4,230 | 4,145 | 4,165 | -30 | -0.7% | 239,800 |
| 2021/04/02 | 4,205 | 4,220 | 4,120 | 4,195 | -5 | -0.1% | 438,600 |
| 2021/04/01 | 4,175 | 4,230 | 4,175 | 4,200 | ±0 | ±0% | 215,700 |
| 2021/03/31 | 4,170 | 4,215 | 4,130 | 4,200 | ±0 | ±0% | 370,400 |
| 2021/03/30 | 4,310 | 4,315 | 4,200 | 4,200 | -85 | -2% | 391,600 |
| 2021/03/29 | 4,195 | 4,300 | 4,170 | 4,285 | +150 | +3.6% | 709,500 |
| 2021/03/26 | 4,155 | 4,175 | 4,120 | 4,135 | -25 | -0.6% | 321,900 |
| 2021/03/25 | 4,135 | 4,180 | 4,110 | 4,160 | +60 | +1.5% | 495,200 |
| 2021/03/24 | 4,100 | 4,125 | 4,060 | 4,100 | +20 | +0.5% | 433,400 |
| 2021/03/23 | 4,110 | 4,140 | 4,060 | 4,080 | -30 | -0.7% | 319,900 |
| 2021/03/22 | 4,115 | 4,175 | 4,100 | 4,110 | ±0 | ±0% | 489,200 |
| 2021/03/19 | 4,085 | 4,110 | 4,045 | 4,110 | +95 | +2.4% | 768,200 |
| 2021/03/18 | 3,980 | 4,020 | 3,940 | 4,015 | +5 | +0.1% | 709,400 |
| 2021/03/17 | 4,005 | 4,040 | 3,960 | 4,010 | -55 | -1.4% | 542,700 |
| 2021/03/16 | 3,960 | 4,080 | 3,950 | 4,065 | +105 | +2.7% | 517,600 |
| 2021/03/15 | 3,905 | 3,960 | 3,875 | 3,960 | +5 | +0.1% | 804,400 |
| 2021/03/12 | 3,965 | 3,985 | 3,935 | 3,955 | -50 | -1.2% | 667,500 |
| 2021/03/11 | 4,070 | 4,070 | 3,970 | 4,005 | -55 | -1.4% | 376,100 |
| 2021/03/10 | 4,075 | 4,095 | 4,030 | 4,060 | -30 | -0.7% | 386,800 |
| 2021/03/09 | 4,070 | 4,115 | 3,990 | 4,090 | +90 | +2.3% | 419,300 |
| 2021/03/08 | 4,095 | 4,095 | 3,985 | 4,000 | -65 | -1.6% | 348,900 |
| 2021/03/05 | 3,980 | 4,075 | 3,965 | 4,065 | +85 | +2.1% | 513,900 |
| 2021/03/04 | 3,900 | 3,985 | 3,890 | 3,980 | +40 | +1% | 429,700 |
| 2021/03/03 | 3,950 | 3,970 | 3,880 | 3,940 | -10 | -0.3% | 549,700 |
| 2021/03/02 | 3,990 | 4,000 | 3,945 | 3,950 | -40 | -1% | 685,900 |
| 2021/03/01 | 3,950 | 4,015 | 3,940 | 3,990 | +140 | +3.6% | 596,700 |
| 2021/02/26 | 3,955 | 3,965 | 3,830 | 3,850 | -165 | -4.1% | 853,200 |
| 2021/02/25 | 4,035 | 4,095 | 4,005 | 4,015 | +25 | +0.6% | 513,800 |
| 2021/02/24 | 4,020 | 4,025 | 3,940 | 3,990 | -100 | -2.4% | 822,500 |
| 2021/02/22 | 4,055 | 4,110 | 4,020 | 4,090 | -35 | -0.8% | 603,100 |
| 2021/02/19 | 4,205 | 4,260 | 4,115 | 4,125 | -85 | -2% | 737,000 |
| 2021/02/18 | 4,345 | 4,355 | 4,170 | 4,210 | -50 | -1.2% | 542,800 |
| 2021/02/17 | 4,375 | 4,405 | 4,260 | 4,260 | -130 | -3% | 653,000 |
| 2021/02/16 | 4,415 | 4,490 | 4,390 | 4,390 | ±0 | ±0% | 527,400 |
| 2021/02/15 | 4,505 | 4,510 | 4,375 | 4,390 | -175 | -3.8% | 814,400 |
| 2021/02/12 | 4,720 | 4,730 | 4,530 | 4,565 | -30 | -0.7% | 784,300 |
| 2021/02/10 | 4,485 | 4,645 | 4,445 | 4,595 | +115 | +2.6% | 695,000 |
| 2021/02/09 | 4,425 | 4,480 | 4,400 | 4,480 | -5 | -0.1% | 510,300 |
| 2021/02/08 | 4,400 | 4,485 | 4,370 | 4,485 | +55 | +1.2% | 602,600 |
| 2021/02/05 | 4,415 | 4,450 | 4,405 | 4,430 | -55 | -1.2% | 514,600 |
| 2021/02/04 | 4,485 | 4,515 | 4,460 | 4,485 | ±0 | ±0% | 264,100 |
| 2021/02/03 | 4,520 | 4,570 | 4,465 | 4,485 | -170 | -3.7% | 821,500 |
| 2021/02/02 | 4,840 | 4,855 | 4,630 | 4,655 | -145 | -3% | 734,600 |
| 2021/02/01 | 4,755 | 4,825 | 4,710 | 4,800 | +90 | +1.9% | 429,600 |
| 2021/01/29 | 4,900 | 4,905 | 4,700 | 4,710 | -320 | -6.4% | 1,413,800 |
| 2021/01/28 | 4,830 | 5,160 | 4,770 | 5,030 | +325 | +6.9% | 1,908,300 |
| 2021/01/27 | 4,660 | 4,755 | 4,600 | 4,705 | +85 | +1.8% | 1,156,300 |
| 2021/01/26 | 4,610 | 4,655 | 4,570 | 4,620 | +20 | +0.4% | 469,000 |
| 2021/01/25 | 4,500 | 4,605 | 4,475 | 4,600 | +135 | +3% | 549,800 |
| 2021/01/22 | 4,390 | 4,470 | 4,365 | 4,465 | +60 | +1.4% | 404,100 |
1001～
1050
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
