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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,220 | 3,255 | 3,215 | 3,230 | +70 | +2.2% | 1,461,100 |
| 2021/06/04 | 3,095 | 3,160 | 3,030 | 3,160 | +75 | +2.4% | 1,354,500 |
| 2021/06/03 | 3,140 | 3,140 | 3,050 | 3,085 | -45 | -1.4% | 1,192,000 |
| 2021/06/02 | 3,270 | 3,275 | 3,120 | 3,130 | -110 | -3.4% | 1,250,900 |
| 2021/06/01 | 3,295 | 3,375 | 3,210 | 3,240 | +155 | +5% | 2,975,700 |
| 2021/05/31 | 3,160 | 3,165 | 3,070 | 3,085 | -90 | -2.8% | 1,025,500 |
| 2021/05/28 | 3,175 | 3,245 | 3,155 | 3,175 | +25 | +0.8% | 863,500 |
| 2021/05/27 | 3,205 | 3,220 | 3,145 | 3,150 | -80 | -2.5% | 2,225,500 |
| 2021/05/26 | 3,285 | 3,300 | 3,205 | 3,230 | -120 | -3.6% | 1,849,400 |
| 2021/05/25 | 3,360 | 3,390 | 3,330 | 3,350 | -20 | -0.6% | 631,300 |
| 2021/05/24 | 3,310 | 3,425 | 3,290 | 3,370 | +105 | +3.2% | 1,216,300 |
| 2021/05/21 | 3,355 | 3,365 | 3,265 | 3,265 | -85 | -2.5% | 1,033,400 |
| 2021/05/20 | 3,375 | 3,375 | 3,330 | 3,350 | -55 | -1.6% | 644,400 |
| 2021/05/19 | 3,360 | 3,410 | 3,345 | 3,405 | +35 | +1% | 641,000 |
| 2021/05/18 | 3,380 | 3,395 | 3,300 | 3,370 | -80 | -2.3% | 1,046,300 |
| 2021/05/17 | 3,465 | 3,550 | 3,355 | 3,450 | -50 | -1.4% | 1,641,700 |
| 2021/05/14 | 3,490 | 3,525 | 3,375 | 3,500 | -250 | -6.7% | 1,894,000 |
| 2021/05/13 | 3,685 | 3,810 | 3,675 | 3,750 | +50 | +1.4% | 606,600 |
| 2021/05/12 | 3,670 | 3,740 | 3,610 | 3,700 | +85 | +2.4% | 1,393,700 |
| 2021/05/11 | 3,700 | 3,710 | 3,605 | 3,615 | -85 | -2.3% | 615,200 |
| 2021/05/10 | 3,690 | 3,740 | 3,660 | 3,700 | -15 | -0.4% | 664,800 |
| 2021/05/07 | 3,770 | 3,865 | 3,715 | 3,715 | -60 | -1.6% | 991,000 |
| 2021/05/06 | 3,770 | 3,830 | 3,745 | 3,775 | +70 | +1.9% | 991,900 |
| 2021/04/30 | 3,850 | 3,850 | 3,700 | 3,705 | -140 | -3.6% | 1,172,700 |
| 2021/04/28 | 3,865 | 3,900 | 3,840 | 3,845 | -50 | -1.3% | 737,400 |
| 2021/04/27 | 3,960 | 3,970 | 3,895 | 3,895 | -95 | -2.4% | 465,100 |
| 2021/04/26 | 3,915 | 4,015 | 3,890 | 3,990 | +95 | +2.4% | 411,000 |
| 2021/04/23 | 3,915 | 3,930 | 3,870 | 3,895 | -40 | -1% | 557,900 |
| 2021/04/22 | 3,860 | 3,980 | 3,855 | 3,935 | +85 | +2.2% | 482,900 |
| 2021/04/21 | 3,925 | 3,940 | 3,840 | 3,850 | -95 | -2.4% | 508,700 |
| 2021/04/20 | 3,970 | 4,000 | 3,940 | 3,945 | -95 | -2.4% | 472,600 |
| 2021/04/19 | 4,075 | 4,100 | 4,030 | 4,040 | -65 | -1.6% | 383,900 |
| 2021/04/16 | 4,140 | 4,185 | 4,100 | 4,105 | -45 | -1.1% | 482,700 |
| 2021/04/15 | 4,075 | 4,200 | 4,025 | 4,150 | +5 | +0.1% | 681,000 |
| 2021/04/14 | 4,095 | 4,165 | 4,050 | 4,145 | +70 | +1.7% | 552,000 |
| 2021/04/13 | 4,180 | 4,190 | 4,055 | 4,075 | -35 | -0.9% | 717,200 |
| 2021/04/12 | 4,100 | 4,140 | 4,035 | 4,110 | +25 | +0.6% | 407,100 |
| 2021/04/09 | 4,050 | 4,130 | 4,050 | 4,085 | +35 | +0.9% | 337,600 |
| 2021/04/08 | 4,070 | 4,105 | 4,015 | 4,050 | -45 | -1.1% | 445,000 |
| 2021/04/07 | 4,090 | 4,140 | 4,070 | 4,095 | +75 | +1.9% | 496,900 |
| 2021/04/06 | 4,100 | 4,125 | 4,015 | 4,020 | -145 | -3.5% | 508,900 |
| 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 |
1001～
1050
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
