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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 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 |
| 2018/07/19 | 5,930 | 5,930 | 5,610 | 5,650 | -310 | -5.2% | 1,475,800 |
| 2018/07/18 | 6,060 | 6,120 | 5,930 | 5,960 | -50 | -0.8% | 682,600 |
| 2018/07/17 | 5,910 | 6,040 | 5,880 | 6,010 | +130 | +2.2% | 780,900 |
| 2018/07/13 | 5,780 | 5,940 | 5,740 | 5,880 | +100 | +1.7% | 572,100 |
| 2018/07/12 | 5,760 | 5,870 | 5,740 | 5,780 | +120 | +2.1% | 525,000 |
| 2018/07/11 | 5,490 | 5,700 | 5,490 | 5,660 | +170 | +3.1% | 708,400 |
| 2018/07/10 | 5,620 | 5,660 | 5,480 | 5,490 | -130 | -2.3% | 735,600 |
| 2018/07/09 | 5,490 | 5,620 | 5,440 | 5,620 | +230 | +4.3% | 584,200 |
| 2018/07/06 | 5,330 | 5,430 | 5,310 | 5,390 | +40 | +0.7% | 444,800 |
| 2018/07/05 | 5,460 | 5,470 | 5,320 | 5,350 | -140 | -2.6% | 469,100 |
| 2018/07/04 | 5,320 | 5,500 | 5,300 | 5,490 | +220 | +4.2% | 565,700 |
| 2018/07/03 | 5,240 | 5,320 | 5,230 | 5,270 | +50 | +1% | 861,700 |
| 2018/07/02 | 5,410 | 5,420 | 5,210 | 5,220 | -170 | -3.2% | 362,800 |
| 2018/06/29 | 5,380 | 5,420 | 5,320 | 5,390 | +40 | +0.7% | 351,100 |
| 2018/06/28 | 5,350 | 5,370 | 5,270 | 5,350 | -80 | -1.5% | 446,200 |
| 2018/06/27 | 5,270 | 5,470 | 5,260 | 5,430 | +140 | +2.6% | 393,100 |
| 2018/06/26 | 5,390 | 5,390 | 5,270 | 5,290 | -140 | -2.6% | 435,000 |
| 2018/06/25 | 5,480 | 5,490 | 5,370 | 5,430 | ±0 | ±0% | 332,400 |
| 2018/06/22 | 5,420 | 5,470 | 5,400 | 5,430 | +40 | +0.7% | 457,400 |
| 2018/06/21 | 5,410 | 5,460 | 5,380 | 5,390 | -110 | -2% | 459,000 |
| 2018/06/20 | 5,540 | 5,620 | 5,460 | 5,500 | +20 | +0.4% | 552,300 |
| 2018/06/19 | 5,580 | 5,580 | 5,380 | 5,480 | -90 | -1.6% | 737,200 |
| 2018/06/18 | 5,550 | 5,580 | 5,480 | 5,570 | +40 | +0.7% | 447,800 |
| 2018/06/15 | 5,580 | 5,590 | 5,500 | 5,530 | -10 | -0.2% | 325,800 |
| 2018/06/14 | 5,590 | 5,600 | 5,460 | 5,540 | +10 | +0.2% | 550,300 |
| 2018/06/13 | 5,440 | 5,590 | 5,380 | 5,530 | +140 | +2.6% | 839,900 |
| 2018/06/12 | 5,380 | 5,400 | 5,230 | 5,390 | +180 | +3.5% | 762,400 |
| 2018/06/11 | 5,190 | 5,220 | 5,140 | 5,210 | +10 | +0.2% | 287,300 |
| 2018/06/08 | 5,220 | 5,240 | 5,170 | 5,200 | -40 | -0.8% | 468,500 |
| 2018/06/07 | 5,270 | 5,270 | 5,170 | 5,240 | +20 | +0.4% | 304,200 |
| 2018/06/06 | 5,310 | 5,330 | 5,130 | 5,220 | -50 | -0.9% | 684,900 |
| 2018/06/05 | 5,270 | 5,300 | 5,170 | 5,270 | +60 | +1.2% | 625,100 |
| 2018/06/04 | 5,320 | 5,390 | 5,200 | 5,210 | -50 | -1% | 679,800 |
| 2018/06/01 | 5,340 | 5,390 | 5,260 | 5,260 | -90 | -1.7% | 618,500 |
| 2018/05/31 | 5,300 | 5,380 | 5,270 | 5,350 | +70 | +1.3% | 440,900 |
| 2018/05/30 | 5,350 | 5,410 | 5,260 | 5,280 | -70 | -1.3% | 422,300 |
| 2018/05/29 | 5,300 | 5,400 | 5,230 | 5,350 | -40 | -0.7% | 506,000 |
| 2018/05/28 | 5,490 | 5,490 | 5,360 | 5,390 | -40 | -0.7% | 328,900 |
| 2018/05/25 | 5,330 | 5,460 | 5,270 | 5,430 | +70 | +1.3% | 425,900 |
| 2018/05/24 | 5,380 | 5,440 | 5,330 | 5,360 | -20 | -0.4% | 406,100 |
| 2018/05/23 | 5,350 | 5,490 | 5,350 | 5,380 | +30 | +0.6% | 545,900 |
| 2018/05/22 | 5,310 | 5,440 | 5,310 | 5,350 | +140 | +2.7% | 1,126,600 |
1651～
1700
件表示中 / 3695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 | 171,000円 | +5.3% | -2.9% | 4.44% | 24.35倍 | 2.52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 |
| タカラトミー | 300,800円 | +15.2% | +26.4% | 1.86% | 18.60倍 | 2.74倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ヨネックス | 237,800円 | +15.1% | +7.4% | 0.88% | 20.32倍 | 2.98倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| オカムラ | 203,600円 | +6.4% | -2.8% | 4.42% | 9.63倍 | 1.12倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| ミズノ | 254,300円 | +8.8% | +6.3% | 1.97% | 13.01倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
