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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,545 | 4,645 | 4,510 | 4,615 | +195 | +4.4% | 1,278,600 |
| 2017/12/06 | 4,465 | 4,555 | 4,365 | 4,420 | +20 | +0.5% | 1,521,700 |
| 2017/12/05 | 4,395 | 4,415 | 4,280 | 4,400 | +200 | +4.8% | 1,668,500 |
| 2017/12/04 | 4,325 | 4,330 | 4,200 | 4,200 | -100 | -2.3% | 667,600 |
| 2017/12/01 | 4,320 | 4,365 | 4,275 | 4,300 | +5 | +0.1% | 560,300 |
| 2017/11/30 | 4,325 | 4,325 | 4,255 | 4,295 | -30 | -0.7% | 674,000 |
| 2017/11/29 | 4,250 | 4,335 | 4,250 | 4,325 | +100 | +2.4% | 788,100 |
| 2017/11/28 | 4,185 | 4,230 | 4,175 | 4,225 | +30 | +0.7% | 445,200 |
| 2017/11/27 | 4,195 | 4,225 | 4,165 | 4,195 | ±0 | ±0% | 415,000 |
| 2017/11/24 | 4,095 | 4,195 | 4,075 | 4,195 | +75 | +1.8% | 483,400 |
| 2017/11/22 | 4,145 | 4,155 | 4,105 | 4,120 | +5 | +0.1% | 324,500 |
| 2017/11/21 | 4,100 | 4,145 | 4,060 | 4,115 | +35 | +0.9% | 307,300 |
| 2017/11/20 | 4,035 | 4,090 | 3,990 | 4,080 | +15 | +0.4% | 393,500 |
| 2017/11/17 | 4,080 | 4,100 | 4,045 | 4,065 | +30 | +0.7% | 610,100 |
| 2017/11/16 | 3,935 | 4,055 | 3,920 | 4,035 | +80 | +2% | 552,000 |
| 2017/11/15 | 4,020 | 4,080 | 3,940 | 3,955 | -90 | -2.2% | 704,700 |
| 2017/11/14 | 4,100 | 4,115 | 4,025 | 4,045 | -50 | -1.2% | 373,300 |
| 2017/11/13 | 4,105 | 4,150 | 4,095 | 4,095 | ±0 | ±0% | 286,300 |
| 2017/11/10 | 4,065 | 4,120 | 4,060 | 4,095 | -10 | -0.2% | 356,700 |
| 2017/11/09 | 4,160 | 4,210 | 4,065 | 4,105 | -20 | -0.5% | 765,700 |
| 2017/11/08 | 4,065 | 4,125 | 4,055 | 4,125 | +70 | +1.7% | 414,800 |
| 2017/11/07 | 3,960 | 4,060 | 3,955 | 4,055 | +25 | +0.6% | 606,600 |
| 2017/11/06 | 4,020 | 4,050 | 4,010 | 4,030 | +20 | +0.5% | 427,600 |
| 2017/11/02 | 4,120 | 4,140 | 4,005 | 4,010 | -100 | -2.4% | 563,600 |
| 2017/11/01 | 4,040 | 4,125 | 4,040 | 4,110 | +105 | +2.6% | 1,106,500 |
| 2017/10/31 | 3,975 | 4,010 | 3,935 | 4,005 | +10 | +0.3% | 754,900 |
| 2017/10/30 | 3,930 | 3,995 | 3,895 | 3,995 | +80 | +2% | 936,100 |
| 2017/10/27 | 3,880 | 3,920 | 3,860 | 3,915 | +35 | +0.9% | 399,300 |
| 2017/10/26 | 3,900 | 3,905 | 3,850 | 3,880 | -55 | -1.4% | 504,600 |
| 2017/10/25 | 4,010 | 4,010 | 3,925 | 3,935 | -70 | -1.7% | 623,800 |
| 2017/10/24 | 3,915 | 4,010 | 3,905 | 4,005 | +75 | +1.9% | 836,400 |
| 2017/10/23 | 3,945 | 3,945 | 3,900 | 3,930 | ±0 | ±0% | 386,600 |
| 2017/10/20 | 3,885 | 3,950 | 3,885 | 3,930 | +20 | +0.5% | 338,100 |
| 2017/10/19 | 3,905 | 3,920 | 3,885 | 3,910 | -10 | -0.3% | 434,000 |
| 2017/10/18 | 3,955 | 3,985 | 3,915 | 3,920 | -30 | -0.8% | 343,600 |
| 2017/10/17 | 3,970 | 3,985 | 3,945 | 3,950 | -25 | -0.6% | 387,000 |
| 2017/10/16 | 3,955 | 3,980 | 3,925 | 3,975 | +40 | +1% | 544,500 |
| 2017/10/13 | 3,865 | 3,945 | 3,860 | 3,935 | +90 | +2.3% | 839,800 |
| 2017/10/12 | 3,850 | 3,855 | 3,805 | 3,845 | -5 | -0.1% | 429,200 |
| 2017/10/11 | 3,805 | 3,855 | 3,800 | 3,850 | +55 | +1.4% | 508,200 |
| 2017/10/10 | 3,745 | 3,795 | 3,715 | 3,795 | +30 | +0.8% | 527,400 |
| 2017/10/06 | 3,800 | 3,810 | 3,745 | 3,765 | -30 | -0.8% | 564,700 |
| 2017/10/05 | 3,810 | 3,820 | 3,785 | 3,795 | ±0 | ±0% | 562,900 |
| 2017/10/04 | 3,775 | 3,800 | 3,745 | 3,795 | +20 | +0.5% | 855,100 |
| 2017/10/03 | 3,840 | 3,845 | 3,735 | 3,775 | -65 | -1.7% | 970,400 |
| 2017/10/02 | 3,870 | 3,870 | 3,820 | 3,840 | -5 | -0.1% | 478,300 |
| 2017/09/29 | 3,865 | 3,885 | 3,840 | 3,845 | ±0 | ±0% | 576,200 |
| 2017/09/28 | 3,865 | 3,865 | 3,785 | 3,845 | +5 | +0.1% | 994,700 |
| 2017/09/27 | 3,900 | 3,910 | 3,820 | 3,840 | -75 | -1.9% | 750,900 |
| 2017/09/26 | 3,960 | 3,970 | 3,890 | 3,915 | -80 | -2% | 851,200 |
1851～
1900
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
