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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 4,100 | 4,135 | 4,025 | 4,050 | -55 | -1.3% | 358,800 |
| 2017/07/11 | 4,085 | 4,110 | 4,055 | 4,105 | +30 | +0.7% | 350,700 |
| 2017/07/10 | 4,065 | 4,085 | 4,020 | 4,075 | +10 | +0.2% | 439,600 |
| 2017/07/07 | 4,010 | 4,065 | 4,000 | 4,065 | +20 | +0.5% | 524,300 |
| 2017/07/06 | 4,070 | 4,130 | 4,030 | 4,045 | +90 | +2.3% | 934,800 |
| 2017/07/05 | 3,920 | 3,960 | 3,905 | 3,955 | +15 | +0.4% | 461,700 |
| 2017/07/04 | 4,060 | 4,060 | 3,920 | 3,940 | -115 | -2.8% | 688,500 |
| 2017/07/03 | 4,060 | 4,070 | 4,025 | 4,055 | -15 | -0.4% | 433,200 |
| 2017/06/30 | 4,050 | 4,075 | 4,015 | 4,070 | -50 | -1.2% | 582,000 |
| 2017/06/29 | 4,135 | 4,160 | 4,090 | 4,120 | +10 | +0.2% | 432,100 |
| 2017/06/28 | 4,150 | 4,170 | 4,105 | 4,110 | -80 | -1.9% | 419,800 |
| 2017/06/27 | 4,215 | 4,225 | 4,170 | 4,190 | +5 | +0.1% | 455,900 |
| 2017/06/26 | 4,110 | 4,195 | 4,110 | 4,185 | +65 | +1.6% | 520,900 |
| 2017/06/23 | 4,180 | 4,180 | 4,110 | 4,120 | -60 | -1.4% | 334,500 |
| 2017/06/22 | 4,200 | 4,225 | 4,155 | 4,180 | +20 | +0.5% | 554,100 |
| 2017/06/21 | 4,140 | 4,215 | 4,135 | 4,160 | -10 | -0.2% | 662,200 |
| 2017/06/20 | 4,210 | 4,220 | 4,155 | 4,170 | -35 | -0.8% | 738,400 |
| 2017/06/19 | 4,100 | 4,205 | 4,085 | 4,205 | +95 | +2.3% | 638,100 |
| 2017/06/16 | 4,115 | 4,150 | 4,080 | 4,110 | -5 | -0.1% | 614,000 |
| 2017/06/15 | 4,000 | 4,125 | 3,980 | 4,115 | +115 | +2.9% | 848,200 |
| 2017/06/14 | 4,040 | 4,095 | 4,000 | 4,000 | +15 | +0.4% | 544,900 |
| 2017/06/13 | 4,000 | 4,030 | 3,970 | 3,985 | -10 | -0.3% | 575,000 |
| 2017/06/12 | 3,960 | 4,010 | 3,915 | 3,995 | -25 | -0.6% | 716,600 |
| 2017/06/09 | 4,030 | 4,040 | 3,990 | 4,020 | -45 | -1.1% | 609,800 |
| 2017/06/08 | 4,095 | 4,130 | 4,040 | 4,065 | -15 | -0.4% | 762,500 |
| 2017/06/07 | 4,145 | 4,235 | 4,045 | 4,080 | -45 | -1.1% | 1,112,700 |
| 2017/06/06 | 4,250 | 4,260 | 4,080 | 4,125 | +155 | +3.9% | 1,738,600 |
| 2017/06/05 | 3,860 | 3,970 | 3,850 | 3,970 | +125 | +3.3% | 958,800 |
| 2017/06/02 | 3,890 | 3,905 | 3,840 | 3,845 | -35 | -0.9% | 750,400 |
| 2017/06/01 | 3,865 | 3,890 | 3,840 | 3,880 | +60 | +1.6% | 806,600 |
| 2017/05/31 | 3,795 | 3,870 | 3,785 | 3,820 | +25 | +0.7% | 775,700 |
| 2017/05/30 | 3,865 | 3,875 | 3,775 | 3,795 | -55 | -1.4% | 748,300 |
| 2017/05/29 | 3,775 | 3,875 | 3,765 | 3,850 | +110 | +2.9% | 1,074,500 |
| 2017/05/26 | 3,725 | 3,750 | 3,695 | 3,740 | +5 | +0.1% | 731,700 |
| 2017/05/25 | 3,715 | 3,760 | 3,710 | 3,735 | +15 | +0.4% | 656,300 |
| 2017/05/24 | 3,765 | 3,780 | 3,700 | 3,720 | -50 | -1.3% | 754,900 |
| 2017/05/23 | 3,760 | 3,790 | 3,745 | 3,770 | -25 | -0.7% | 449,100 |
| 2017/05/22 | 3,795 | 3,800 | 3,760 | 3,795 | -5 | -0.1% | 411,400 |
| 2017/05/19 | 3,820 | 3,830 | 3,765 | 3,800 | -10 | -0.3% | 445,500 |
| 2017/05/18 | 3,750 | 3,835 | 3,740 | 3,810 | +15 | +0.4% | 770,700 |
| 2017/05/17 | 3,750 | 3,800 | 3,750 | 3,795 | +75 | +2% | 749,000 |
| 2017/05/16 | 3,710 | 3,760 | 3,685 | 3,720 | +10 | +0.3% | 578,500 |
| 2017/05/15 | 3,655 | 3,710 | 3,615 | 3,710 | +50 | +1.4% | 753,800 |
| 2017/05/12 | 3,615 | 3,675 | 3,610 | 3,660 | +45 | +1.2% | 566,400 |
| 2017/05/11 | 3,565 | 3,625 | 3,555 | 3,615 | +80 | +2.3% | 674,500 |
| 2017/05/10 | 3,525 | 3,550 | 3,510 | 3,535 | +20 | +0.6% | 582,600 |
| 2017/05/09 | 3,520 | 3,545 | 3,505 | 3,515 | -15 | -0.4% | 601,200 |
| 2017/05/08 | 3,445 | 3,535 | 3,440 | 3,530 | +155 | +4.6% | 1,018,700 |
| 2017/05/02 | 3,380 | 3,405 | 3,360 | 3,375 | -15 | -0.4% | 573,800 |
| 2017/05/01 | 3,430 | 3,470 | 3,380 | 3,390 | -60 | -1.7% | 649,200 |
1951～
2000
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 | 172,800円 | +5.3% | -2.9% | 4.40% | 24.61倍 | 2.54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 | 295,400円 | +0.3% | -8.0% | 3.72% | 10.74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 | 270,900円 | +8.2% | +7.7% | 1.85% | 12.60倍 | 1.33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 | 416,400円 | +5.4% | -5.5% | 2.81% | 10.99倍 | 1.14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 | 248,800円 | +1.5% | +9.3% | 4.02% | 12.92倍 | 0.85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
