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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 4,075 | 4,105 | 4,010 | 4,020 | -75 | -1.8% | 622,000 |
| 2019/07/30 | 4,125 | 4,140 | 4,070 | 4,095 | -40 | -1% | 573,200 |
| 2019/07/29 | 4,180 | 4,215 | 4,110 | 4,135 | ±0 | ±0% | 945,100 |
| 2019/07/26 | 4,100 | 4,155 | 4,095 | 4,135 | +15 | +0.4% | 314,200 |
| 2019/07/25 | 4,085 | 4,150 | 4,075 | 4,120 | +50 | +1.2% | 474,400 |
| 2019/07/24 | 4,095 | 4,095 | 4,050 | 4,070 | ±0 | ±0% | 357,800 |
| 2019/07/23 | 4,045 | 4,095 | 4,030 | 4,070 | +5 | +0.1% | 439,000 |
| 2019/07/22 | 4,055 | 4,095 | 4,020 | 4,065 | +5 | +0.1% | 769,500 |
| 2019/07/19 | 4,020 | 4,095 | 4,015 | 4,060 | +65 | +1.6% | 759,600 |
| 2019/07/18 | 4,000 | 4,020 | 3,965 | 3,995 | -20 | -0.5% | 759,900 |
| 2019/07/17 | 4,000 | 4,035 | 3,995 | 4,015 | +15 | +0.4% | 520,000 |
| 2019/07/16 | 4,040 | 4,060 | 4,000 | 4,000 | ±0 | ±0% | 714,100 |
| 2019/07/12 | 3,990 | 4,020 | 3,990 | 4,000 | ±0 | ±0% | 619,500 |
| 2019/07/11 | 3,975 | 4,010 | 3,955 | 4,000 | -35 | -0.9% | 814,700 |
| 2019/07/10 | 4,050 | 4,065 | 3,970 | 4,035 | -45 | -1.1% | 1,283,600 |
| 2019/07/09 | 4,175 | 4,195 | 4,075 | 4,080 | -165 | -3.9% | 1,332,400 |
| 2019/07/08 | 4,275 | 4,345 | 4,230 | 4,245 | -160 | -3.6% | 991,800 |
| 2019/07/05 | 4,355 | 4,405 | 4,335 | 4,405 | ±0 | ±0% | 434,900 |
| 2019/07/04 | 4,430 | 4,475 | 4,390 | 4,405 | +30 | +0.7% | 535,500 |
| 2019/07/03 | 4,475 | 4,475 | 4,350 | 4,375 | -125 | -2.8% | 785,500 |
| 2019/07/02 | 4,580 | 4,625 | 4,445 | 4,500 | -60 | -1.3% | 800,700 |
| 2019/07/01 | 4,400 | 4,575 | 4,385 | 4,560 | +225 | +5.2% | 887,900 |
| 2019/06/28 | 4,305 | 4,335 | 4,230 | 4,335 | +120 | +2.8% | 973,000 |
| 2019/06/27 | 4,090 | 4,215 | 4,075 | 4,215 | -15 | -0.4% | 926,600 |
| 2019/06/26 | 4,300 | 4,320 | 4,225 | 4,230 | -95 | -2.2% | 455,300 |
| 2019/06/25 | 4,325 | 4,355 | 4,305 | 4,325 | -30 | -0.7% | 421,400 |
| 2019/06/24 | 4,380 | 4,380 | 4,300 | 4,355 | -10 | -0.2% | 350,200 |
| 2019/06/21 | 4,520 | 4,530 | 4,350 | 4,365 | -240 | -5.2% | 1,076,600 |
| 2019/06/20 | 4,535 | 4,685 | 4,535 | 4,605 | +85 | +1.9% | 997,400 |
| 2019/06/19 | 4,435 | 4,525 | 4,415 | 4,520 | +220 | +5.1% | 1,307,700 |
| 2019/06/18 | 4,240 | 4,310 | 4,235 | 4,300 | +25 | +0.6% | 569,700 |
| 2019/06/17 | 4,200 | 4,305 | 4,190 | 4,275 | +85 | +2% | 802,600 |
| 2019/06/14 | 4,080 | 4,195 | 4,005 | 4,190 | +75 | +1.8% | 1,075,800 |
| 2019/06/13 | 4,160 | 4,210 | 4,100 | 4,115 | -60 | -1.4% | 735,400 |
| 2019/06/12 | 4,295 | 4,345 | 4,165 | 4,175 | -120 | -2.8% | 930,600 |
| 2019/06/11 | 4,170 | 4,370 | 4,130 | 4,295 | +120 | +2.9% | 2,493,200 |
| 2019/06/10 | 4,190 | 4,215 | 4,125 | 4,175 | +25 | +0.6% | 981,100 |
| 2019/06/07 | 4,160 | 4,215 | 4,135 | 4,150 | +10 | +0.2% | 573,700 |
| 2019/06/06 | 4,140 | 4,185 | 4,105 | 4,140 | -25 | -0.6% | 606,300 |
| 2019/06/05 | 4,100 | 4,190 | 4,100 | 4,165 | +135 | +3.3% | 866,200 |
| 2019/06/04 | 4,090 | 4,140 | 3,985 | 4,030 | -45 | -1.1% | 1,226,400 |
| 2019/06/03 | 4,100 | 4,140 | 4,040 | 4,075 | -60 | -1.5% | 988,000 |
| 2019/05/31 | 4,205 | 4,230 | 4,130 | 4,135 | -60 | -1.4% | 1,136,500 |
| 2019/05/30 | 4,340 | 4,355 | 4,160 | 4,195 | -205 | -4.7% | 1,205,900 |
| 2019/05/29 | 4,425 | 4,445 | 4,305 | 4,400 | -120 | -2.7% | 538,300 |
| 2019/05/28 | 4,520 | 4,565 | 4,515 | 4,520 | ±0 | ±0% | 618,500 |
| 2019/05/27 | 4,485 | 4,545 | 4,435 | 4,520 | +70 | +1.6% | 415,500 |
| 2019/05/24 | 4,455 | 4,490 | 4,425 | 4,450 | -80 | -1.8% | 548,700 |
| 2019/05/23 | 4,550 | 4,575 | 4,485 | 4,530 | -65 | -1.4% | 500,200 |
| 2019/05/22 | 4,550 | 4,635 | 4,535 | 4,595 | +65 | +1.4% | 439,900 |
1451～
1500
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
