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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 3,820 | 3,830 | 3,790 | 3,800 | +35 | +0.9% | 1,008,400 |
| 2015/07/06 | 3,820 | 3,885 | 3,740 | 3,765 | -150 | -3.8% | 994,600 |
| 2015/07/03 | 3,905 | 3,925 | 3,860 | 3,915 | +25 | +0.6% | 372,100 |
| 2015/07/02 | 4,000 | 4,005 | 3,870 | 3,890 | -65 | -1.6% | 725,700 |
| 2015/07/01 | 3,875 | 3,970 | 3,840 | 3,955 | +100 | +2.6% | 720,600 |
| 2015/06/30 | 3,740 | 3,855 | 3,720 | 3,855 | +75 | +2% | 855,800 |
| 2015/06/29 | 3,735 | 3,840 | 3,730 | 3,780 | -120 | -3.1% | 702,600 |
| 2015/06/26 | 3,900 | 3,980 | 3,890 | 3,900 | ±0 | ±0% | 1,157,800 |
| 2015/06/25 | 3,900 | 3,950 | 3,890 | 3,900 | -40 | -1% | 483,700 |
| 2015/06/24 | 3,900 | 3,955 | 3,880 | 3,940 | +60 | +1.5% | 973,900 |
| 2015/06/23 | 3,780 | 3,885 | 3,765 | 3,880 | +130 | +3.5% | 899,700 |
| 2015/06/22 | 3,710 | 3,755 | 3,675 | 3,750 | +30 | +0.8% | 552,900 |
| 2015/06/19 | 3,740 | 3,800 | 3,700 | 3,720 | +35 | +0.9% | 853,800 |
| 2015/06/18 | 3,640 | 3,755 | 3,640 | 3,685 | +45 | +1.2% | 1,114,800 |
| 2015/06/17 | 3,500 | 3,650 | 3,490 | 3,640 | +160 | +4.6% | 1,097,900 |
| 2015/06/16 | 3,510 | 3,530 | 3,475 | 3,480 | -30 | -0.9% | 618,700 |
| 2015/06/15 | 3,540 | 3,550 | 3,500 | 3,510 | -35 | -1% | 757,500 |
| 2015/06/12 | 3,555 | 3,595 | 3,535 | 3,545 | +5 | +0.1% | 921,500 |
| 2015/06/11 | 3,520 | 3,545 | 3,510 | 3,540 | +35 | +1% | 461,500 |
| 2015/06/10 | 3,500 | 3,560 | 3,470 | 3,505 | -15 | -0.4% | 753,900 |
| 2015/06/09 | 3,515 | 3,545 | 3,490 | 3,520 | -5 | -0.1% | 551,500 |
| 2015/06/08 | 3,555 | 3,585 | 3,520 | 3,525 | +5 | +0.1% | 548,800 |
| 2015/06/05 | 3,435 | 3,550 | 3,425 | 3,520 | +85 | +2.5% | 805,500 |
| 2015/06/04 | 3,455 | 3,475 | 3,415 | 3,435 | -10 | -0.3% | 360,600 |
| 2015/06/03 | 3,500 | 3,500 | 3,430 | 3,445 | -60 | -1.7% | 672,000 |
| 2015/06/02 | 3,500 | 3,540 | 3,405 | 3,505 | +200 | +6.1% | 2,427,600 |
| 2015/06/01 | 3,260 | 3,335 | 3,255 | 3,305 | +45 | +1.4% | 757,500 |
| 2015/05/29 | 3,245 | 3,295 | 3,200 | 3,260 | -15 | -0.5% | 812,100 |
| 2015/05/28 | 3,300 | 3,300 | 3,240 | 3,275 | -30 | -0.9% | 544,900 |
| 2015/05/27 | 3,325 | 3,340 | 3,300 | 3,305 | -35 | -1% | 448,000 |
| 2015/05/26 | 3,345 | 3,350 | 3,305 | 3,340 | -5 | -0.1% | 262,700 |
| 2015/05/25 | 3,350 | 3,360 | 3,310 | 3,345 | +5 | +0.1% | 303,400 |
| 2015/05/22 | 3,325 | 3,350 | 3,260 | 3,340 | +15 | +0.5% | 375,400 |
| 2015/05/21 | 3,365 | 3,380 | 3,320 | 3,325 | -45 | -1.3% | 366,300 |
| 2015/05/20 | 3,350 | 3,410 | 3,325 | 3,370 | +100 | +3.1% | 967,100 |
| 2015/05/19 | 3,280 | 3,300 | 3,255 | 3,270 | +15 | +0.5% | 591,500 |
| 2015/05/18 | 3,210 | 3,280 | 3,205 | 3,255 | +45 | +1.4% | 591,700 |
| 2015/05/15 | 3,100 | 3,230 | 3,100 | 3,210 | +150 | +4.9% | 639,300 |
| 2015/05/14 | 3,100 | 3,150 | 3,060 | 3,060 | -75 | -2.4% | 473,400 |
| 2015/05/13 | 3,070 | 3,145 | 3,055 | 3,135 | +50 | +1.6% | 400,600 |
| 2015/05/12 | 3,150 | 3,170 | 3,085 | 3,085 | -75 | -2.4% | 765,000 |
| 2015/05/11 | 3,240 | 3,250 | 3,145 | 3,160 | -35 | -1.1% | 549,800 |
| 2015/05/08 | 3,190 | 3,245 | 3,180 | 3,195 | +25 | +0.8% | 636,300 |
| 2015/05/07 | 3,200 | 3,245 | 3,135 | 3,170 | -50 | -1.6% | 827,800 |
| 2015/05/01 | 3,170 | 3,230 | 3,130 | 3,220 | +50 | +1.6% | 782,800 |
| 2015/04/30 | 3,260 | 3,265 | 3,160 | 3,170 | -105 | -3.2% | 908,400 |
| 2015/04/28 | 3,220 | 3,335 | 3,205 | 3,275 | +145 | +4.6% | 1,397,900 |
| 2015/04/27 | 3,125 | 3,150 | 3,090 | 3,130 | -6,310 | -66.8% | 624,800 |
| 2015/04/24 | 9,570 | 9,660 | 9,400 | 9,440 | +20 | +0.2% | 193,100 |
| 2015/04/23 | 9,630 | 9,660 | 9,360 | 9,420 | -190 | -2% | 270,000 |
2401～
2450
件表示中 / 3693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 | 169,100円 | +5.3% | -2.9% | 4.49% | 24.07倍 | 2.49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 | 302,100円 | +15.2% | +26.4% | 1.85% | 18.68倍 | 2.75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 | 232,500円 | +15.1% | +7.4% | 0.90% | 19.87倍 | 2.92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 | 199,300円 | +6.4% | -2.8% | 4.52% | 9.43倍 | 1.09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 | 248,700円 | +8.8% | +6.3% | 2.01% | 12.72倍 | 1.26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
