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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 6,200 | 6,210 | 6,070 | 6,100 | -180 | -2.9% | 212,200 |
| 2014/10/10 | 6,140 | 6,300 | 6,130 | 6,280 | -30 | -0.5% | 179,500 |
| 2014/10/09 | 6,420 | 6,430 | 6,300 | 6,310 | -90 | -1.4% | 139,000 |
| 2014/10/08 | 6,350 | 6,440 | 6,300 | 6,400 | ±0 | ±0% | 148,700 |
| 2014/10/07 | 6,430 | 6,460 | 6,380 | 6,400 | +10 | +0.2% | 127,400 |
| 2014/10/06 | 6,400 | 6,430 | 6,370 | 6,390 | +60 | +0.9% | 140,500 |
| 2014/10/03 | 6,150 | 6,350 | 6,130 | 6,330 | +120 | +1.9% | 167,700 |
| 2014/10/02 | 6,280 | 6,280 | 6,200 | 6,210 | -140 | -2.2% | 149,700 |
| 2014/10/01 | 6,260 | 6,400 | 6,250 | 6,350 | +140 | +2.3% | 278,600 |
| 2014/09/30 | 6,190 | 6,250 | 6,090 | 6,210 | +50 | +0.8% | 177,100 |
| 2014/09/29 | 6,130 | 6,180 | 6,090 | 6,160 | +90 | +1.5% | 137,200 |
| 2014/09/26 | 5,980 | 6,080 | 5,980 | 6,070 | +40 | +0.7% | 88,500 |
| 2014/09/25 | 6,000 | 6,030 | 5,920 | 6,030 | +100 | +1.7% | 130,900 |
| 2014/09/24 | 5,980 | 5,990 | 5,910 | 5,930 | -140 | -2.3% | 169,400 |
| 2014/09/22 | 5,980 | 6,080 | 5,960 | 6,070 | +110 | +1.8% | 161,600 |
| 2014/09/19 | 5,970 | 6,000 | 5,920 | 5,960 | -10 | -0.2% | 154,700 |
| 2014/09/18 | 5,940 | 6,000 | 5,890 | 5,970 | +60 | +1% | 120,600 |
| 2014/09/17 | 5,940 | 5,980 | 5,910 | 5,910 | -30 | -0.5% | 97,800 |
| 2014/09/16 | 5,850 | 5,960 | 5,830 | 5,940 | +80 | +1.4% | 123,100 |
| 2014/09/12 | 5,890 | 5,910 | 5,850 | 5,860 | -70 | -1.2% | 168,200 |
| 2014/09/11 | 5,990 | 6,030 | 5,910 | 5,930 | -20 | -0.3% | 84,100 |
| 2014/09/10 | 5,860 | 5,950 | 5,840 | 5,950 | +40 | +0.7% | 197,600 |
| 2014/09/09 | 6,090 | 6,110 | 5,910 | 5,910 | -150 | -2.5% | 188,900 |
| 2014/09/08 | 5,990 | 6,090 | 5,940 | 6,060 | +50 | +0.8% | 194,600 |
| 2014/09/05 | 6,180 | 6,180 | 5,990 | 6,010 | -170 | -2.8% | 289,100 |
| 2014/09/04 | 6,160 | 6,240 | 6,130 | 6,180 | -30 | -0.5% | 216,100 |
| 2014/09/03 | 6,300 | 6,350 | 6,170 | 6,210 | -50 | -0.8% | 267,300 |
| 2014/09/02 | 6,290 | 6,400 | 5,930 | 6,260 | +40 | +0.6% | 411,500 |
| 2014/09/01 | 6,230 | 6,290 | 6,200 | 6,220 | +70 | +1.1% | 137,500 |
| 2014/08/29 | 6,050 | 6,170 | 6,050 | 6,150 | +40 | +0.7% | 133,800 |
| 2014/08/28 | 6,160 | 6,180 | 6,050 | 6,110 | -90 | -1.5% | 192,700 |
| 2014/08/27 | 6,330 | 6,340 | 6,180 | 6,200 | -100 | -1.6% | 110,800 |
| 2014/08/26 | 6,360 | 6,360 | 6,280 | 6,300 | -30 | -0.5% | 72,600 |
| 2014/08/25 | 6,330 | 6,360 | 6,280 | 6,330 | +60 | +1% | 85,400 |
| 2014/08/22 | 6,340 | 6,360 | 6,220 | 6,270 | -10 | -0.2% | 107,800 |
| 2014/08/21 | 6,170 | 6,280 | 6,150 | 6,280 | +110 | +1.8% | 170,400 |
| 2014/08/20 | 6,150 | 6,200 | 6,130 | 6,170 | ±0 | ±0% | 72,000 |
| 2014/08/19 | 6,180 | 6,190 | 6,130 | 6,170 | +50 | +0.8% | 74,900 |
| 2014/08/18 | 6,140 | 6,150 | 6,060 | 6,120 | -10 | -0.2% | 115,500 |
| 2014/08/15 | 6,070 | 6,150 | 6,060 | 6,130 | +80 | +1.3% | 131,900 |
| 2014/08/14 | 6,020 | 6,080 | 5,950 | 6,050 | +10 | +0.2% | 228,100 |
| 2014/08/13 | 6,140 | 6,170 | 6,020 | 6,040 | -170 | -2.7% | 197,400 |
| 2014/08/12 | 6,220 | 6,280 | 6,170 | 6,210 | +40 | +0.6% | 145,700 |
| 2014/08/11 | 6,020 | 6,230 | 6,020 | 6,170 | +240 | +4% | 208,700 |
| 2014/08/08 | 5,920 | 6,060 | 5,900 | 5,930 | -30 | -0.5% | 134,400 |
| 2014/08/07 | 5,890 | 5,990 | 5,890 | 5,960 | +70 | +1.2% | 155,200 |
| 2014/08/06 | 5,930 | 5,960 | 5,880 | 5,890 | -60 | -1% | 120,500 |
| 2014/08/05 | 5,890 | 5,990 | 5,890 | 5,950 | +60 | +1% | 189,500 |
| 2014/08/04 | 5,850 | 5,910 | 5,820 | 5,890 | -10 | -0.2% | 160,000 |
| 2014/08/01 | 5,890 | 5,940 | 5,860 | 5,900 | -40 | -0.7% | 190,800 |
2601～
2650
件表示中 / 3715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 | 180,800円 | +5.3% | -2.9% | 4.20% | 25.74倍 | 2.67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 |
| ヨネックス | 290,000円 | +7.0% | +4.6% | 0.83% | 22.94倍 | 3.58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 | 221,100円 | +4.9% | +11.5% | 4.70% | 9.18倍 | 1.13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 | 262,900円 | +8.2% | +7.7% | 1.90% | 12.23倍 | 1.29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 |
| リンテック | 282,100円 | +0.3% | -8.0% | 3.90% | 10.33倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
