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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,418 | 1,419 | 1,404.5 | 1,412 | -5.5 | -0.4% | 1,110,900 |
| 2024/04/22 | 1,400 | 1,422 | 1,396.5 | 1,417.5 | +36 | +2.6% | 1,466,200 |
| 2024/04/19 | 1,420 | 1,420 | 1,381.5 | 1,381.5 | -31.5 | -2.2% | 1,982,100 |
| 2024/04/18 | 1,403.5 | 1,417 | 1,400.5 | 1,413 | +14 | +1% | 988,600 |
| 2024/04/17 | 1,411.5 | 1,412 | 1,399 | 1,399 | -10 | -0.7% | 1,384,100 |
| 2024/04/16 | 1,407 | 1,412.5 | 1,403 | 1,409 | -1 | -0.1% | 1,263,700 |
| 2024/04/15 | 1,426 | 1,427 | 1,406 | 1,410 | -21 | -1.5% | 1,685,100 |
| 2024/04/12 | 1,427 | 1,437 | 1,427 | 1,431 | +8.5 | +0.6% | 1,065,000 |
| 2024/04/11 | 1,431 | 1,432 | 1,421.5 | 1,422.5 | -19.5 | -1.4% | 1,515,400 |
| 2024/04/10 | 1,442.5 | 1,449 | 1,437.5 | 1,442 | +8 | +0.6% | 1,233,900 |
| 2024/04/09 | 1,432 | 1,438 | 1,425 | 1,434 | +4.5 | +0.3% | 967,200 |
| 2024/04/08 | 1,415 | 1,430.5 | 1,414.5 | 1,429.5 | +10.5 | +0.7% | 1,326,200 |
| 2024/04/05 | 1,425.5 | 1,426.5 | 1,409 | 1,419 | -6 | -0.4% | 1,597,100 |
| 2024/04/04 | 1,435 | 1,437.5 | 1,421 | 1,425 | -11.5 | -0.8% | 1,616,500 |
| 2024/04/03 | 1,430 | 1,442.5 | 1,421 | 1,436.5 | +1.5 | +0.1% | 1,406,100 |
| 2024/04/02 | 1,470 | 1,471.5 | 1,434.5 | 1,435 | -40 | -2.7% | 2,017,600 |
| 2024/04/01 | 1,471 | 1,479.5 | 1,465.5 | 1,475 | +21.5 | +1.5% | 2,024,200 |
| 2024/03/29 | 1,461 | 1,463.5 | 1,450 | 1,453.5 | -3.5 | -0.2% | 1,239,900 |
| 2024/03/28 | 1,468.5 | 1,479 | 1,457 | 1,457 | +0.5 | ±0% | 2,251,800 |
| 2024/03/27 | 1,469 | 1,469.5 | 1,456 | 1,456.5 | -4.5 | -0.3% | 1,835,800 |
| 2024/03/26 | 1,473 | 1,476.5 | 1,452 | 1,461 | -22.5 | -1.5% | 3,045,500 |
| 2024/03/25 | 1,547 | 1,547 | 1,483.5 | 1,483.5 | -63 | -4.1% | 2,710,700 |
| 2024/03/22 | 1,554 | 1,564 | 1,544 | 1,546.5 | +2.5 | +0.2% | 852,200 |
| 2024/03/21 | 1,540 | 1,547 | 1,538.5 | 1,544 | +4.5 | +0.3% | 990,300 |
| 2024/03/19 | 1,541 | 1,543.5 | 1,533.5 | 1,539.5 | -4.5 | -0.3% | 765,700 |
| 2024/03/18 | 1,542 | 1,551 | 1,538 | 1,544 | +3 | +0.2% | 760,700 |
| 2024/03/15 | 1,540 | 1,544 | 1,532 | 1,541 | -3.5 | -0.2% | 795,800 |
| 2024/03/14 | 1,540 | 1,544.5 | 1,523.5 | 1,544.5 | +11 | +0.7% | 529,000 |
| 2024/03/13 | 1,540 | 1,547.5 | 1,523.5 | 1,533.5 | -14.5 | -0.9% | 844,800 |
| 2024/03/12 | 1,526.5 | 1,548 | 1,521 | 1,548 | +21.5 | +1.4% | 973,800 |
| 2024/03/11 | 1,533.5 | 1,538 | 1,513.5 | 1,526.5 | +1 | +0.1% | 727,300 |
| 2024/03/08 | 1,515 | 1,534.5 | 1,509 | 1,525.5 | +4 | +0.3% | 923,300 |
| 2024/03/07 | 1,529.5 | 1,531.5 | 1,517 | 1,521.5 | -0.5 | ±0% | 722,600 |
| 2024/03/06 | 1,512.5 | 1,530 | 1,507 | 1,522 | -5 | -0.3% | 755,500 |
| 2024/03/05 | 1,525 | 1,535.5 | 1,502 | 1,527 | +6.5 | +0.4% | 1,028,800 |
| 2024/03/04 | 1,518 | 1,536 | 1,518 | 1,520.5 | +3.5 | +0.2% | 684,200 |
| 2024/03/01 | 1,520 | 1,531.5 | 1,514 | 1,517 | -9 | -0.6% | 1,310,000 |
| 2024/02/29 | 1,533 | 1,536 | 1,516 | 1,526 | -3.5 | -0.2% | 887,500 |
| 2024/02/28 | 1,536.5 | 1,540 | 1,523.5 | 1,529.5 | -3.5 | -0.2% | 664,600 |
| 2024/02/27 | 1,517 | 1,538 | 1,514 | 1,533 | +13 | +0.9% | 815,200 |
| 2024/02/26 | 1,535.5 | 1,539.5 | 1,520 | 1,520 | -16 | -1% | 1,860,500 |
| 2024/02/22 | 1,600 | 1,600 | 1,536 | 1,536 | -60 | -3.8% | 2,057,500 |
| 2024/02/21 | 1,593.5 | 1,605.5 | 1,577.5 | 1,596 | +0.5 | ±0% | 1,097,200 |
| 2024/02/20 | 1,579 | 1,599 | 1,560 | 1,595.5 | +22 | +1.4% | 1,395,400 |
| 2024/02/19 | 1,531 | 1,573.5 | 1,525.5 | 1,573.5 | +61.5 | +4.1% | 1,717,400 |
| 2024/02/16 | 1,480 | 1,519 | 1,433 | 1,512 | -64.5 | -4.1% | 6,196,500 |
| 2024/02/15 | 1,555 | 1,582 | 1,548.5 | 1,576.5 | +28 | +1.8% | 1,759,200 |
| 2024/02/14 | 1,583 | 1,583.5 | 1,548 | 1,548.5 | -46.5 | -2.9% | 1,886,500 |
| 2024/02/13 | 1,596 | 1,599 | 1,576.5 | 1,595 | -3 | -0.2% | 932,300 |
| 2024/02/09 | 1,582 | 1,601 | 1,576 | 1,598 | +11.5 | +0.7% | 840,200 |
251～
300
件表示中 / 3692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 |
| タカラトミー | 308,200円 | +15.2% | +26.4% | 1.82% | 19.06倍 | 2.81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 | 231,700円 | +15.1% | +7.4% | 0.91% | 19.80倍 | 2.91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 |
| ミズノ | 254,000円 | +8.8% | +6.3% | 1.97% | 12.99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 |
| オカムラ | 197,300円 | +6.4% | -2.8% | 4.56% | 9.34倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
