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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 4,710 | 4,950 | 4,670 | 4,925 | +285 | +6.1% | 1,335,200 |
| 2018/12/11 | 4,630 | 4,675 | 4,605 | 4,640 | +90 | +2% | 1,030,600 |
| 2018/12/10 | 4,620 | 4,650 | 4,465 | 4,550 | -200 | -4.2% | 1,110,800 |
| 2018/12/07 | 4,770 | 4,790 | 4,595 | 4,750 | +120 | +2.6% | 1,232,700 |
| 2018/12/06 | 4,780 | 4,820 | 4,530 | 4,630 | -120 | -2.5% | 1,588,100 |
| 2018/12/05 | 4,650 | 4,785 | 4,625 | 4,750 | +145 | +3.1% | 2,009,600 |
| 2018/12/04 | 4,735 | 4,785 | 4,580 | 4,605 | -200 | -4.2% | 2,268,300 |
| 2018/12/03 | 4,885 | 4,965 | 4,710 | 4,805 | +130 | +2.8% | 1,801,300 |
| 2018/11/30 | 4,775 | 4,810 | 4,585 | 4,675 | -60 | -1.3% | 9,711,300 |
| 2018/11/29 | 4,910 | 4,945 | 4,705 | 4,735 | -95 | -2% | 1,448,400 |
| 2018/11/28 | 4,940 | 5,010 | 4,805 | 4,830 | -5 | -0.1% | 1,031,700 |
| 2018/11/27 | 4,865 | 4,895 | 4,720 | 4,835 | +5 | +0.1% | 1,398,200 |
| 2018/11/26 | 5,010 | 5,040 | 4,810 | 4,830 | -115 | -2.3% | 957,900 |
| 2018/11/22 | 4,815 | 4,960 | 4,800 | 4,945 | +160 | +3.3% | 1,056,700 |
| 2018/11/21 | 4,725 | 4,820 | 4,655 | 4,785 | -80 | -1.6% | 1,119,800 |
| 2018/11/20 | 4,975 | 4,980 | 4,720 | 4,865 | -175 | -3.5% | 1,243,800 |
| 2018/11/19 | 5,110 | 5,250 | 5,020 | 5,040 | -100 | -1.9% | 878,700 |
| 2018/11/16 | 5,200 | 5,230 | 5,060 | 5,140 | -10 | -0.2% | 691,900 |
| 2018/11/15 | 5,000 | 5,190 | 4,975 | 5,150 | +80 | +1.6% | 637,300 |
| 2018/11/14 | 5,070 | 5,140 | 4,980 | 5,070 | +40 | +0.8% | 1,212,300 |
| 2018/11/13 | 5,030 | 5,050 | 4,875 | 5,030 | -130 | -2.5% | 1,529,100 |
| 2018/11/12 | 5,140 | 5,270 | 5,070 | 5,160 | -30 | -0.6% | 830,400 |
| 2018/11/09 | 5,290 | 5,350 | 5,180 | 5,190 | -100 | -1.9% | 856,600 |
| 2018/11/08 | 5,210 | 5,310 | 5,150 | 5,290 | +180 | +3.5% | 624,100 |
| 2018/11/07 | 5,070 | 5,190 | 5,020 | 5,110 | +80 | +1.6% | 924,000 |
| 2018/11/06 | 5,070 | 5,130 | 4,985 | 5,030 | +35 | +0.7% | 637,400 |
| 2018/11/05 | 5,130 | 5,160 | 4,995 | 4,995 | -235 | -4.5% | 711,100 |
| 2018/11/02 | 5,010 | 5,250 | 5,010 | 5,230 | +430 | +9% | 1,519,900 |
| 2018/11/01 | 4,790 | 4,835 | 4,755 | 4,800 | +10 | +0.2% | 590,000 |
| 2018/10/31 | 4,705 | 4,820 | 4,685 | 4,790 | +155 | +3.3% | 1,014,900 |
| 2018/10/30 | 4,440 | 4,725 | 4,425 | 4,635 | +160 | +3.6% | 1,154,600 |
| 2018/10/29 | 4,605 | 4,680 | 4,460 | 4,475 | -200 | -4.3% | 1,152,900 |
| 2018/10/26 | 4,890 | 4,910 | 4,605 | 4,675 | -145 | -3% | 1,502,300 |
| 2018/10/25 | 4,850 | 4,940 | 4,740 | 4,820 | -240 | -4.7% | 1,441,900 |
| 2018/10/24 | 5,140 | 5,230 | 5,010 | 5,060 | -30 | -0.6% | 624,200 |
| 2018/10/23 | 5,120 | 5,170 | 5,080 | 5,090 | -140 | -2.7% | 857,200 |
| 2018/10/22 | 5,000 | 5,270 | 4,985 | 5,230 | +260 | +5.2% | 1,400,200 |
| 2018/10/19 | 5,030 | 5,080 | 4,930 | 4,970 | -120 | -2.4% | 1,563,800 |
| 2018/10/18 | 5,340 | 5,370 | 4,990 | 5,090 | -290 | -5.4% | 1,585,600 |
| 2018/10/17 | 5,390 | 5,430 | 5,230 | 5,380 | +90 | +1.7% | 1,442,000 |
| 2018/10/16 | 5,600 | 5,640 | 5,210 | 5,290 | -470 | -8.2% | 2,220,700 |
| 2018/10/15 | 5,880 | 5,910 | 5,740 | 5,760 | -200 | -3.4% | 684,800 |
| 2018/10/12 | 5,890 | 6,050 | 5,860 | 5,960 | +80 | +1.4% | 605,300 |
| 2018/10/11 | 5,800 | 5,980 | 5,780 | 5,880 | -220 | -3.6% | 984,300 |
| 2018/10/10 | 6,140 | 6,220 | 6,080 | 6,100 | -10 | -0.2% | 595,200 |
| 2018/10/09 | 6,120 | 6,160 | 6,020 | 6,110 | +10 | +0.2% | 574,200 |
| 2018/10/05 | 5,980 | 6,170 | 5,910 | 6,100 | -130 | -2.1% | 1,044,600 |
| 2018/10/04 | 6,330 | 6,380 | 6,130 | 6,230 | -300 | -4.6% | 1,083,100 |
| 2018/10/03 | 6,520 | 6,650 | 6,500 | 6,530 | +70 | +1.1% | 769,900 |
| 2018/10/02 | 6,470 | 6,550 | 6,440 | 6,460 | +30 | +0.5% | 514,100 |
1601～
1650
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
