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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,454 | 1,464.5 | 1,449 | 1,458 | +5.5 | +0.4% | 789,000 |
| 2024/11/20 | 1,457 | 1,472.5 | 1,447 | 1,452.5 | +5.5 | +0.4% | 832,400 |
| 2024/11/19 | 1,452.5 | 1,458 | 1,445 | 1,447 | +11.5 | +0.8% | 933,300 |
| 2024/11/18 | 1,420 | 1,438 | 1,419.5 | 1,435.5 | +21.5 | +1.5% | 891,800 |
| 2024/11/15 | 1,407 | 1,423 | 1,400 | 1,414 | +9 | +0.6% | 983,900 |
| 2024/11/14 | 1,432 | 1,435.5 | 1,405 | 1,405 | -25.5 | -1.8% | 1,129,800 |
| 2024/11/13 | 1,450 | 1,456 | 1,428 | 1,430.5 | -5 | -0.3% | 1,054,200 |
| 2024/11/12 | 1,446 | 1,457 | 1,435 | 1,435.5 | -10 | -0.7% | 1,062,300 |
| 2024/11/11 | 1,446 | 1,462.5 | 1,434.5 | 1,445.5 | +5.5 | +0.4% | 1,600,800 |
| 2024/11/08 | 1,500 | 1,500.5 | 1,430 | 1,440 | -146 | -9.2% | 3,917,000 |
| 2024/11/07 | 1,585 | 1,595 | 1,562.5 | 1,586 | -15 | -0.9% | 1,761,300 |
| 2024/11/06 | 1,611.5 | 1,611.5 | 1,585 | 1,601 | +4 | +0.3% | 865,100 |
| 2024/11/05 | 1,601 | 1,602.5 | 1,569 | 1,597 | -0.5 | ±0% | 1,280,500 |
| 2024/11/01 | 1,649 | 1,652 | 1,596.5 | 1,597.5 | -54 | -3.3% | 870,100 |
| 2024/10/31 | 1,662 | 1,662 | 1,648.5 | 1,651.5 | -0.5 | ±0% | 477,100 |
| 2024/10/30 | 1,660.5 | 1,664.5 | 1,647 | 1,652 | -3.5 | -0.2% | 663,800 |
| 2024/10/29 | 1,639 | 1,678 | 1,631 | 1,655.5 | +26 | +1.6% | 1,163,900 |
| 2024/10/28 | 1,628 | 1,633 | 1,618 | 1,629.5 | +4 | +0.2% | 554,700 |
| 2024/10/25 | 1,649 | 1,650 | 1,612 | 1,625.5 | -5.5 | -0.3% | 614,200 |
| 2024/10/24 | 1,624.5 | 1,634.5 | 1,618 | 1,631 | -1 | -0.1% | 502,400 |
| 2024/10/23 | 1,639 | 1,640.5 | 1,624.5 | 1,632 | -7 | -0.4% | 506,900 |
| 2024/10/22 | 1,652 | 1,652 | 1,617 | 1,639 | -18 | -1.1% | 892,600 |
| 2024/10/21 | 1,656 | 1,662 | 1,646 | 1,657 | +4.5 | +0.3% | 587,300 |
| 2024/10/18 | 1,657 | 1,666.5 | 1,647.5 | 1,652.5 | -17.5 | -1% | 742,800 |
| 2024/10/17 | 1,664 | 1,676.5 | 1,658.5 | 1,670 | +9.5 | +0.6% | 793,700 |
| 2024/10/16 | 1,683 | 1,692.5 | 1,655.5 | 1,660.5 | -15 | -0.9% | 807,000 |
| 2024/10/15 | 1,697 | 1,697 | 1,648 | 1,675.5 | -21.5 | -1.3% | 2,140,800 |
| 2024/10/11 | 1,706.5 | 1,710.5 | 1,687.5 | 1,697 | -15 | -0.9% | 724,200 |
| 2024/10/10 | 1,703.5 | 1,720 | 1,692.5 | 1,712 | -9 | -0.5% | 949,500 |
| 2024/10/09 | 1,694.5 | 1,727.5 | 1,683 | 1,721 | +49 | +2.9% | 976,600 |
| 2024/10/08 | 1,740 | 1,751 | 1,670 | 1,672 | -70 | -4% | 1,688,800 |
| 2024/10/07 | 1,733 | 1,744.5 | 1,718.5 | 1,742 | +12.5 | +0.7% | 1,049,700 |
| 2024/10/04 | 1,700 | 1,732.5 | 1,694 | 1,729.5 | -7 | -0.4% | 1,120,800 |
| 2024/10/03 | 1,758 | 1,765 | 1,725 | 1,736.5 | -2.5 | -0.1% | 1,257,000 |
| 2024/10/02 | 1,693.5 | 1,778 | 1,693 | 1,739 | +50 | +3% | 3,473,600 |
| 2024/10/01 | 1,667.5 | 1,705.5 | 1,653 | 1,689 | +7 | +0.4% | 1,456,200 |
| 2024/09/30 | 1,686.5 | 1,704.5 | 1,664.5 | 1,682 | -48.5 | -2.8% | 1,569,700 |
| 2024/09/27 | 1,640 | 1,739 | 1,638.5 | 1,730.5 | +99.5 | +6.1% | 4,530,800 |
| 2024/09/26 | 1,605 | 1,631 | 1,603.5 | 1,631 | +34.5 | +2.2% | 1,597,400 |
| 2024/09/25 | 1,580 | 1,604.5 | 1,579.5 | 1,596.5 | +18 | +1.1% | 1,109,000 |
| 2024/09/24 | 1,562.5 | 1,590 | 1,555.5 | 1,578.5 | +16.5 | +1.1% | 905,800 |
| 2024/09/20 | 1,564 | 1,571.5 | 1,550 | 1,562 | +1.5 | +0.1% | 2,384,700 |
| 2024/09/19 | 1,542 | 1,571.5 | 1,539.5 | 1,560.5 | +29.5 | +1.9% | 991,600 |
| 2024/09/18 | 1,526.5 | 1,531.5 | 1,516 | 1,531 | +7 | +0.5% | 625,500 |
| 2024/09/17 | 1,550 | 1,550 | 1,511 | 1,524 | -10 | -0.7% | 801,400 |
| 2024/09/13 | 1,526.5 | 1,549.5 | 1,526.5 | 1,534 | +6.5 | +0.4% | 827,000 |
| 2024/09/12 | 1,547.5 | 1,554 | 1,524.5 | 1,527.5 | -8 | -0.5% | 916,700 |
| 2024/09/11 | 1,567 | 1,567 | 1,530.5 | 1,535.5 | -31 | -2% | 701,600 |
| 2024/09/10 | 1,567.5 | 1,572.5 | 1,552.5 | 1,566.5 | +2 | +0.1% | 666,700 |
| 2024/09/09 | 1,563 | 1,577 | 1,539 | 1,564.5 | -16 | -1% | 863,900 |
151～
200
件表示中 / 3735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 | 175,400円 | +5.3% | -2.9% | 4.33% | 24.97倍 | 2.59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 |
| オカムラ | 224,200円 | +4.9% | +11.5% | 4.64% | 9.31倍 | 1.15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 |
| リンテック | 296,800円 | +0.3% | -8.0% | 3.71% | 10.79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 | 259,000円 | +8.2% | +7.7% | 1.93% | 12.05倍 | 1.27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 | 418,400円 | +5.4% | -5.5% | 2.80% | 11.05倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
