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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 3,470 | 3,480 | 3,430 | 3,450 | -10 | -0.3% | 522,200 |
| 2017/04/27 | 3,440 | 3,480 | 3,420 | 3,460 | -50 | -1.4% | 753,400 |
| 2017/04/26 | 3,550 | 3,555 | 3,495 | 3,510 | -10 | -0.3% | 484,300 |
| 2017/04/25 | 3,520 | 3,530 | 3,475 | 3,520 | ±0 | ±0% | 524,600 |
| 2017/04/24 | 3,510 | 3,535 | 3,475 | 3,520 | +45 | +1.3% | 545,300 |
| 2017/04/21 | 3,460 | 3,480 | 3,435 | 3,475 | +10 | +0.3% | 359,000 |
| 2017/04/20 | 3,485 | 3,510 | 3,455 | 3,465 | -40 | -1.1% | 461,900 |
| 2017/04/19 | 3,500 | 3,545 | 3,490 | 3,505 | -10 | -0.3% | 425,000 |
| 2017/04/18 | 3,495 | 3,540 | 3,450 | 3,515 | +60 | +1.7% | 513,100 |
| 2017/04/17 | 3,405 | 3,465 | 3,395 | 3,455 | +35 | +1% | 436,100 |
| 2017/04/14 | 3,460 | 3,475 | 3,410 | 3,420 | -50 | -1.4% | 461,300 |
| 2017/04/13 | 3,400 | 3,480 | 3,395 | 3,470 | +30 | +0.9% | 519,400 |
| 2017/04/12 | 3,465 | 3,485 | 3,420 | 3,440 | -70 | -2% | 541,800 |
| 2017/04/11 | 3,480 | 3,525 | 3,460 | 3,510 | -10 | -0.3% | 433,700 |
| 2017/04/10 | 3,575 | 3,580 | 3,495 | 3,520 | -30 | -0.8% | 454,400 |
| 2017/04/07 | 3,505 | 3,580 | 3,460 | 3,550 | +80 | +2.3% | 935,100 |
| 2017/04/06 | 3,550 | 3,570 | 3,455 | 3,470 | -75 | -2.1% | 603,800 |
| 2017/04/05 | 3,570 | 3,605 | 3,515 | 3,545 | +5 | +0.1% | 633,800 |
| 2017/04/04 | 3,555 | 3,600 | 3,505 | 3,540 | -55 | -1.5% | 853,500 |
| 2017/04/03 | 3,585 | 3,615 | 3,560 | 3,595 | +40 | +1.1% | 587,200 |
| 2017/03/31 | 3,620 | 3,620 | 3,545 | 3,555 | -35 | -1% | 805,200 |
| 2017/03/30 | 3,640 | 3,670 | 3,560 | 3,590 | -85 | -2.3% | 603,300 |
| 2017/03/29 | 3,650 | 3,675 | 3,640 | 3,675 | +35 | +1% | 440,600 |
| 2017/03/28 | 3,600 | 3,640 | 3,590 | 3,640 | +70 | +2% | 544,300 |
| 2017/03/27 | 3,575 | 3,595 | 3,540 | 3,570 | -55 | -1.5% | 581,000 |
| 2017/03/24 | 3,605 | 3,645 | 3,595 | 3,625 | +40 | +1.1% | 417,500 |
| 2017/03/23 | 3,600 | 3,620 | 3,545 | 3,585 | -40 | -1.1% | 1,025,100 |
| 2017/03/22 | 3,605 | 3,650 | 3,600 | 3,625 | -50 | -1.4% | 847,100 |
| 2017/03/21 | 3,645 | 3,685 | 3,620 | 3,675 | +75 | +2.1% | 918,900 |
| 2017/03/17 | 3,550 | 3,605 | 3,545 | 3,600 | +35 | +1% | 597,300 |
| 2017/03/16 | 3,520 | 3,570 | 3,515 | 3,565 | +15 | +0.4% | 773,900 |
| 2017/03/15 | 3,525 | 3,565 | 3,500 | 3,550 | +25 | +0.7% | 787,300 |
| 2017/03/14 | 3,475 | 3,530 | 3,465 | 3,525 | +70 | +2% | 825,600 |
| 2017/03/13 | 3,435 | 3,470 | 3,420 | 3,455 | ±0 | ±0% | 576,500 |
| 2017/03/10 | 3,405 | 3,480 | 3,380 | 3,455 | +120 | +3.6% | 1,215,300 |
| 2017/03/09 | 3,370 | 3,370 | 3,325 | 3,335 | -40 | -1.2% | 666,400 |
| 2017/03/08 | 3,350 | 3,390 | 3,300 | 3,375 | ±0 | ±0% | 1,059,000 |
| 2017/03/07 | 3,385 | 3,460 | 3,340 | 3,375 | +50 | +1.5% | 2,148,000 |
| 2017/03/06 | 3,370 | 3,385 | 3,315 | 3,325 | ±0 | ±0% | 1,050,100 |
| 2017/03/03 | 3,330 | 3,390 | 3,310 | 3,325 | +10 | +0.3% | 1,045,800 |
| 2017/03/02 | 3,360 | 3,365 | 3,305 | 3,315 | -15 | -0.5% | 727,100 |
| 2017/03/01 | 3,305 | 3,330 | 3,285 | 3,330 | +25 | +0.8% | 574,400 |
| 2017/02/28 | 3,245 | 3,340 | 3,225 | 3,305 | +80 | +2.5% | 1,265,600 |
| 2017/02/27 | 3,190 | 3,240 | 3,185 | 3,225 | +5 | +0.2% | 503,700 |
| 2017/02/24 | 3,180 | 3,240 | 3,175 | 3,220 | +25 | +0.8% | 543,100 |
| 2017/02/23 | 3,155 | 3,195 | 3,145 | 3,195 | +40 | +1.3% | 644,400 |
| 2017/02/22 | 3,165 | 3,190 | 3,145 | 3,155 | +25 | +0.8% | 485,900 |
| 2017/02/21 | 3,110 | 3,140 | 3,105 | 3,130 | +5 | +0.2% | 309,800 |
| 2017/02/20 | 3,125 | 3,135 | 3,105 | 3,125 | +10 | +0.3% | 558,800 |
| 2017/02/17 | 3,050 | 3,120 | 3,010 | 3,115 | +60 | +2% | 565,800 |
2001～
2050
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 | 172,300円 | +5.3% | -2.9% | 4.41% | 24.53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 | 297,200円 | +0.3% | -8.0% | 3.70% | 10.81倍 | 0.80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 | 269,600円 | +8.2% | +7.7% | 1.85% | 12.54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 | 417,600円 | +5.4% | -5.5% | 2.80% | 11.03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 | 247,900円 | +1.5% | +9.3% | 4.03% | 12.88倍 | 0.84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
