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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 2014/07/31 | 5,880 | 5,970 | 5,860 | 5,940 | +60 | +1% | 209,000 |
| 2014/07/30 | 5,890 | 5,930 | 5,850 | 5,880 | -20 | -0.3% | 155,300 |
| 2014/07/29 | 5,850 | 5,900 | 5,800 | 5,900 | -10 | -0.2% | 145,400 |
| 2014/07/28 | 5,850 | 5,910 | 5,830 | 5,910 | +40 | +0.7% | 149,300 |
| 2014/07/25 | 5,840 | 5,880 | 5,770 | 5,870 | +60 | +1% | 216,700 |
| 2014/07/24 | 5,760 | 5,820 | 5,710 | 5,810 | +50 | +0.9% | 183,300 |
| 2014/07/23 | 5,800 | 5,820 | 5,750 | 5,760 | -30 | -0.5% | 51,700 |
| 2014/07/22 | 5,820 | 5,840 | 5,770 | 5,790 | -40 | -0.7% | 171,700 |
| 2014/07/18 | 5,750 | 5,870 | 5,710 | 5,830 | +80 | +1.4% | 204,100 |
| 2014/07/17 | 5,820 | 5,820 | 5,700 | 5,750 | -10 | -0.2% | 186,200 |
| 2014/07/16 | 5,640 | 5,800 | 5,600 | 5,760 | +110 | +1.9% | 257,400 |
| 2014/07/15 | 5,560 | 5,700 | 5,500 | 5,650 | +110 | +2% | 196,200 |
| 2014/07/14 | 5,500 | 5,550 | 5,470 | 5,540 | +20 | +0.4% | 77,500 |
| 2014/07/11 | 5,440 | 5,550 | 5,440 | 5,520 | +20 | +0.4% | 110,400 |
| 2014/07/10 | 5,540 | 5,550 | 5,480 | 5,500 | -40 | -0.7% | 114,300 |
| 2014/07/09 | 5,430 | 5,560 | 5,430 | 5,540 | +60 | +1.1% | 166,000 |
| 2014/07/08 | 5,440 | 5,520 | 5,400 | 5,480 | -50 | -0.9% | 122,100 |
| 2014/07/07 | 5,480 | 5,530 | 5,480 | 5,530 | +20 | +0.4% | 92,700 |
| 2014/07/04 | 5,450 | 5,520 | 5,420 | 5,510 | +70 | +1.3% | 151,200 |
| 2014/07/03 | 5,500 | 5,500 | 5,390 | 5,440 | +10 | +0.2% | 160,800 |
| 2014/07/02 | 5,460 | 5,480 | 5,420 | 5,430 | -20 | -0.4% | 92,500 |
| 2014/07/01 | 5,320 | 5,460 | 5,320 | 5,450 | +110 | +2.1% | 129,100 |
| 2014/06/30 | 5,280 | 5,360 | 5,260 | 5,340 | -40 | -0.7% | 197,300 |
| 2014/06/27 | 5,410 | 5,420 | 5,310 | 5,380 | -50 | -0.9% | 141,000 |
| 2014/06/26 | 5,490 | 5,520 | 5,420 | 5,430 | -50 | -0.9% | 88,600 |
| 2014/06/25 | 5,490 | 5,500 | 5,440 | 5,480 | -40 | -0.7% | 107,400 |
| 2014/06/24 | 5,440 | 5,530 | 5,420 | 5,520 | +100 | +1.8% | 140,900 |
| 2014/06/23 | 5,420 | 5,490 | 5,400 | 5,420 | +30 | +0.6% | 178,600 |
| 2014/06/20 | 5,510 | 5,510 | 5,390 | 5,390 | -100 | -1.8% | 226,900 |
2651～
2700
件表示中 / 3736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 | 171,400円 | +5.3% | -2.9% | 4.43% | 24.40倍 | 2.53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 | 293,900円 | +0.3% | -8.0% | 3.74% | 10.69倍 | 0.78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 | 261,800円 | +8.2% | +7.7% | 1.91% | 12.18倍 | 1.28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 | 415,500円 | +5.4% | -5.5% | 2.82% | 10.97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 | 241,200円 | +1.5% | +9.3% | 4.15% | 12.52倍 | 0.82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
