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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 6,390 | 6,490 | 6,340 | 6,430 | +30 | +0.5% | 408,800 |
| 2018/09/28 | 6,430 | 6,490 | 6,390 | 6,400 | +110 | +1.7% | 666,600 |
| 2018/09/27 | 6,300 | 6,420 | 6,240 | 6,290 | +20 | +0.3% | 634,700 |
| 2018/09/26 | 6,080 | 6,280 | 6,060 | 6,270 | +140 | +2.3% | 605,500 |
| 2018/09/25 | 5,930 | 6,140 | 5,930 | 6,130 | +280 | +4.8% | 964,600 |
| 2018/09/21 | 5,990 | 6,010 | 5,830 | 5,850 | -180 | -3% | 903,000 |
| 2018/09/20 | 6,000 | 6,070 | 5,900 | 6,030 | -40 | -0.7% | 686,200 |
| 2018/09/19 | 6,100 | 6,200 | 6,030 | 6,070 | +40 | +0.7% | 1,027,900 |
| 2018/09/18 | 5,980 | 6,070 | 5,910 | 6,030 | +50 | +0.8% | 768,700 |
| 2018/09/14 | 5,950 | 5,990 | 5,870 | 5,980 | +100 | +1.7% | 605,800 |
| 2018/09/13 | 5,890 | 5,950 | 5,830 | 5,880 | +40 | +0.7% | 721,200 |
| 2018/09/12 | 5,760 | 5,860 | 5,720 | 5,840 | +60 | +1% | 576,800 |
| 2018/09/11 | 5,680 | 5,800 | 5,660 | 5,780 | +170 | +3% | 685,600 |
| 2018/09/10 | 5,600 | 5,630 | 5,550 | 5,610 | +60 | +1.1% | 471,600 |
| 2018/09/07 | 5,560 | 5,600 | 5,510 | 5,550 | -10 | -0.2% | 545,500 |
| 2018/09/06 | 5,420 | 5,720 | 5,410 | 5,560 | +130 | +2.4% | 1,289,300 |
| 2018/09/05 | 5,460 | 5,460 | 5,350 | 5,430 | -30 | -0.5% | 764,600 |
| 2018/09/04 | 5,520 | 5,640 | 5,310 | 5,460 | +170 | +3.2% | 1,293,200 |
| 2018/09/03 | 5,340 | 5,370 | 5,290 | 5,290 | -80 | -1.5% | 421,700 |
| 2018/08/31 | 5,240 | 5,400 | 5,230 | 5,370 | +40 | +0.8% | 382,900 |
| 2018/08/30 | 5,260 | 5,410 | 5,250 | 5,330 | +90 | +1.7% | 573,600 |
| 2018/08/29 | 5,230 | 5,300 | 5,220 | 5,240 | ±0 | ±0% | 221,200 |
| 2018/08/28 | 5,320 | 5,330 | 5,210 | 5,240 | -80 | -1.5% | 493,400 |
| 2018/08/27 | 5,200 | 5,330 | 5,180 | 5,320 | +140 | +2.7% | 350,900 |
| 2018/08/24 | 5,280 | 5,300 | 5,140 | 5,180 | -10 | -0.2% | 336,300 |
| 2018/08/23 | 5,080 | 5,210 | 5,060 | 5,190 | +100 | +2% | 339,300 |
| 2018/08/22 | 5,100 | 5,110 | 5,020 | 5,090 | +60 | +1.2% | 318,900 |
| 2018/08/21 | 4,950 | 5,070 | 4,900 | 5,030 | +60 | +1.2% | 385,700 |
| 2018/08/20 | 4,940 | 4,990 | 4,880 | 4,970 | -40 | -0.8% | 762,100 |
| 2018/08/17 | 5,100 | 5,140 | 5,000 | 5,010 | -30 | -0.6% | 614,100 |
| 2018/08/16 | 5,310 | 5,330 | 4,950 | 5,040 | -350 | -6.5% | 958,500 |
| 2018/08/15 | 5,470 | 5,490 | 5,360 | 5,390 | -20 | -0.4% | 614,700 |
| 2018/08/14 | 5,290 | 5,450 | 5,280 | 5,410 | +210 | +4% | 482,500 |
| 2018/08/13 | 5,260 | 5,310 | 5,160 | 5,200 | -100 | -1.9% | 384,200 |
| 2018/08/10 | 5,430 | 5,470 | 5,290 | 5,300 | -130 | -2.4% | 479,100 |
| 2018/08/09 | 5,360 | 5,440 | 5,280 | 5,430 | +50 | +0.9% | 288,400 |
| 2018/08/08 | 5,380 | 5,470 | 5,360 | 5,380 | +30 | +0.6% | 481,400 |
| 2018/08/07 | 5,320 | 5,370 | 5,260 | 5,350 | ±0 | ±0% | 288,400 |
| 2018/08/06 | 5,380 | 5,420 | 5,340 | 5,350 | +10 | +0.2% | 310,400 |
| 2018/08/03 | 5,410 | 5,420 | 5,330 | 5,340 | +10 | +0.2% | 273,800 |
| 2018/08/02 | 5,390 | 5,400 | 5,290 | 5,330 | -70 | -1.3% | 413,500 |
| 2018/08/01 | 5,430 | 5,450 | 5,380 | 5,400 | +30 | +0.6% | 320,000 |
| 2018/07/31 | 5,420 | 5,460 | 5,350 | 5,370 | -120 | -2.2% | 678,500 |
| 2018/07/30 | 5,540 | 5,540 | 5,440 | 5,490 | -50 | -0.9% | 323,000 |
| 2018/07/27 | 5,510 | 5,540 | 5,430 | 5,540 | +30 | +0.5% | 383,300 |
| 2018/07/26 | 5,550 | 5,590 | 5,470 | 5,510 | +10 | +0.2% | 703,400 |
| 2018/07/25 | 5,410 | 5,520 | 5,310 | 5,500 | +30 | +0.5% | 744,000 |
| 2018/07/24 | 5,500 | 5,520 | 5,440 | 5,470 | -30 | -0.5% | 547,900 |
| 2018/07/23 | 5,590 | 5,640 | 5,490 | 5,500 | -80 | -1.4% | 377,100 |
| 2018/07/20 | 5,700 | 5,740 | 5,510 | 5,580 | -70 | -1.2% | 804,200 |
1651～
1700
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
