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 |
|---|---|---|---|---|---|---|---|
| 2020/03/16 | 3,415 | 3,455 | 3,180 | 3,200 | -200 | -5.9% | 1,280,600 |
| 2020/03/13 | 3,220 | 3,455 | 3,100 | 3,400 | -30 | -0.9% | 1,660,600 |
| 2020/03/12 | 3,390 | 3,530 | 3,370 | 3,430 | -15 | -0.4% | 1,459,600 |
| 2020/03/11 | 3,450 | 3,555 | 3,435 | 3,445 | +50 | +1.5% | 959,400 |
| 2020/03/10 | 3,265 | 3,415 | 3,145 | 3,395 | +60 | +1.8% | 1,276,100 |
| 2020/03/09 | 3,360 | 3,410 | 3,255 | 3,335 | -140 | -4% | 1,139,400 |
| 2020/03/06 | 3,535 | 3,565 | 3,465 | 3,475 | -85 | -2.4% | 672,100 |
| 2020/03/05 | 3,595 | 3,610 | 3,525 | 3,560 | +25 | +0.7% | 933,900 |
| 2020/03/04 | 3,475 | 3,560 | 3,415 | 3,535 | -5 | -0.1% | 900,400 |
| 2020/03/03 | 3,660 | 3,665 | 3,525 | 3,540 | -125 | -3.4% | 1,261,800 |
| 2020/03/02 | 3,590 | 3,725 | 3,515 | 3,665 | +5 | +0.1% | 1,296,500 |
| 2020/02/28 | 3,670 | 3,715 | 3,575 | 3,660 | -130 | -3.4% | 2,096,100 |
| 2020/02/27 | 3,755 | 3,810 | 3,695 | 3,790 | ±0 | ±0% | 1,154,300 |
| 2020/02/26 | 3,790 | 3,810 | 3,720 | 3,790 | -30 | -0.8% | 821,800 |
| 2020/02/25 | 3,795 | 3,885 | 3,760 | 3,820 | -90 | -2.3% | 1,032,900 |
| 2020/02/21 | 3,930 | 3,970 | 3,880 | 3,910 | -20 | -0.5% | 369,500 |
| 2020/02/20 | 3,960 | 4,020 | 3,905 | 3,930 | -35 | -0.9% | 627,400 |
| 2020/02/19 | 3,865 | 3,990 | 3,845 | 3,965 | +85 | +2.2% | 705,000 |
| 2020/02/18 | 3,875 | 3,900 | 3,805 | 3,880 | -110 | -2.8% | 954,000 |
| 2020/02/17 | 3,900 | 4,025 | 3,870 | 3,990 | +45 | +1.1% | 1,059,600 |
| 2020/02/14 | 3,835 | 4,005 | 3,830 | 3,945 | +5 | +0.1% | 1,637,500 |
| 2020/02/13 | 3,825 | 4,095 | 3,815 | 3,940 | +125 | +3.3% | 1,936,300 |
| 2020/02/12 | 3,965 | 3,965 | 3,770 | 3,815 | -165 | -4.1% | 1,520,400 |
| 2020/02/10 | 3,940 | 3,990 | 3,895 | 3,980 | -5 | -0.1% | 533,500 |
| 2020/02/07 | 3,985 | 4,065 | 3,965 | 3,985 | +15 | +0.4% | 608,100 |
| 2020/02/06 | 3,975 | 3,980 | 3,915 | 3,970 | +50 | +1.3% | 848,300 |
| 2020/02/05 | 3,980 | 3,985 | 3,905 | 3,920 | -5 | -0.1% | 490,100 |
| 2020/02/04 | 3,830 | 3,945 | 3,825 | 3,925 | +70 | +1.8% | 661,500 |
| 2020/02/03 | 3,805 | 3,870 | 3,780 | 3,855 | -60 | -1.5% | 542,400 |
| 2020/01/31 | 3,915 | 3,955 | 3,900 | 3,915 | +80 | +2.1% | 765,400 |
| 2020/01/30 | 3,895 | 3,935 | 3,815 | 3,835 | -40 | -1% | 1,190,600 |
| 2020/01/29 | 3,860 | 3,945 | 3,830 | 3,875 | +50 | +1.3% | 1,039,300 |
| 2020/01/28 | 3,690 | 3,850 | 3,685 | 3,825 | +110 | +3% | 1,436,200 |
| 2020/01/27 | 3,750 | 3,775 | 3,695 | 3,715 | -175 | -4.5% | 1,647,400 |
| 2020/01/24 | 3,900 | 3,930 | 3,860 | 3,890 | -45 | -1.1% | 999,300 |
| 2020/01/23 | 3,970 | 4,000 | 3,915 | 3,935 | -70 | -1.7% | 840,300 |
| 2020/01/22 | 4,050 | 4,065 | 3,990 | 4,005 | -80 | -2% | 894,300 |
| 2020/01/21 | 4,170 | 4,180 | 4,065 | 4,085 | -130 | -3.1% | 540,200 |
| 2020/01/20 | 4,195 | 4,240 | 4,190 | 4,215 | +45 | +1.1% | 348,100 |
| 2020/01/17 | 4,215 | 4,220 | 4,165 | 4,170 | -5 | -0.1% | 353,900 |
| 2020/01/16 | 4,230 | 4,245 | 4,155 | 4,175 | -15 | -0.4% | 453,200 |
| 2020/01/15 | 4,150 | 4,210 | 4,135 | 4,190 | -10 | -0.2% | 342,100 |
| 2020/01/14 | 4,210 | 4,230 | 4,195 | 4,200 | +15 | +0.4% | 532,100 |
| 2020/01/10 | 4,125 | 4,205 | 4,115 | 4,185 | +80 | +1.9% | 623,700 |
| 2020/01/09 | 4,100 | 4,125 | 4,055 | 4,105 | +35 | +0.9% | 563,100 |
| 2020/01/08 | 4,000 | 4,080 | 3,985 | 4,070 | ±0 | ±0% | 800,600 |
| 2020/01/07 | 3,995 | 4,100 | 3,990 | 4,070 | +80 | +2% | 737,400 |
| 2020/01/06 | 3,930 | 3,990 | 3,930 | 3,990 | -25 | -0.6% | 683,500 |
| 2019/12/30 | 4,070 | 4,070 | 4,015 | 4,015 | -15 | -0.4% | 501,500 |
| 2019/12/27 | 4,070 | 4,070 | 4,000 | 4,030 | -40 | -1% | 427,000 |
1301～
1350
件表示中 / 3737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 | 171,800円 | +5.3% | -2.9% | 4.42% | 24.46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 | 294,300円 | +0.3% | -8.0% | 3.74% | 10.70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 | 264,200円 | +8.2% | +7.7% | 1.89% | 12.29倍 | 1.30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 | 414,000円 | +5.4% | -5.5% | 2.83% | 10.93倍 | 1.13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 | 244,100円 | +1.5% | +9.3% | 4.10% | 12.68倍 | 0.83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
