日本ピグメントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 3,455 | 3,480 | 3,455 | 3,475 | +25 | +0.7% | 1,500 |
| 2025/08/12 | 3,565 | 3,700 | 3,450 | 3,450 | -85 | -2.4% | 15,100 |
| 2025/08/08 | 3,590 | 3,590 | 3,530 | 3,535 | -25 | -0.7% | 2,900 |
| 2025/08/07 | 3,575 | 3,585 | 3,560 | 3,560 | -15 | -0.4% | 1,900 |
| 2025/08/06 | 3,555 | 3,575 | 3,545 | 3,575 | +30 | +0.8% | 1,700 |
| 2025/08/05 | 3,530 | 3,545 | 3,495 | 3,545 | +15 | +0.4% | 1,000 |
| 2025/08/04 | 3,455 | 3,530 | 3,455 | 3,530 | +15 | +0.4% | 800 |
| 2025/08/01 | 3,500 | 3,515 | 3,470 | 3,515 | +20 | +0.6% | 600 |
| 2025/07/31 | 3,515 | 3,515 | 3,495 | 3,495 | +35 | +1% | 700 |
| 2025/07/30 | 3,460 | 3,485 | 3,455 | 3,460 | ±0 | ±0% | 700 |
| 2025/07/29 | 3,420 | 3,480 | 3,420 | 3,460 | +60 | +1.8% | 900 |
| 2025/07/28 | 3,405 | 3,420 | 3,400 | 3,400 | +30 | +0.9% | 2,700 |
| 2025/07/25 | 3,425 | 3,425 | 3,365 | 3,370 | +10 | +0.3% | 1,900 |
| 2025/07/24 | 3,335 | 3,375 | 3,335 | 3,360 | +25 | +0.7% | 1,400 |
| 2025/07/23 | 3,310 | 3,335 | 3,290 | 3,335 | +30 | +0.9% | 3,800 |
| 2025/07/22 | 3,365 | 3,365 | 3,300 | 3,305 | +10 | +0.3% | 1,300 |
| 2025/07/18 | 3,265 | 3,305 | 3,255 | 3,295 | +20 | +0.6% | 3,000 |
| 2025/07/17 | 3,295 | 3,315 | 3,250 | 3,275 | -35 | -1.1% | 3,200 |
| 2025/07/16 | 3,320 | 3,370 | 3,265 | 3,310 | -10 | -0.3% | 3,500 |
| 2025/07/15 | 3,305 | 3,320 | 3,270 | 3,320 | +15 | +0.5% | 1,600 |
| 2025/07/14 | 3,375 | 3,380 | 3,305 | 3,305 | -80 | -2.4% | 1,100 |
| 2025/07/11 | 3,410 | 3,410 | 3,260 | 3,385 | -25 | -0.7% | 4,600 |
| 2025/07/10 | 3,420 | 3,420 | 3,315 | 3,410 | -20 | -0.6% | 1,100 |
| 2025/07/09 | 3,280 | 3,430 | 3,220 | 3,430 | +130 | +3.9% | 500 |
| 2025/07/08 | 3,245 | 3,300 | 3,245 | 3,300 | +55 | +1.7% | 500 |
| 2025/07/07 | 3,360 | 3,370 | 3,240 | 3,245 | -110 | -3.3% | 3,100 |
| 2025/07/04 | 3,365 | 3,365 | 3,305 | 3,355 | +60 | +1.8% | 400 |
| 2025/07/03 | 3,325 | 3,325 | 3,285 | 3,295 | -55 | -1.6% | 2,800 |
| 2025/07/02 | 3,395 | 3,395 | 3,350 | 3,350 | -45 | -1.3% | 900 |
| 2025/07/01 | 3,355 | 3,440 | 3,355 | 3,395 | +35 | +1% | 1,200 |
| 2025/06/30 | 3,455 | 3,455 | 3,360 | 3,360 | -35 | -1% | 2,700 |
| 2025/06/27 | 3,440 | 3,450 | 3,395 | 3,395 | -45 | -1.3% | 1,900 |
| 2025/06/26 | 3,455 | 3,480 | 3,420 | 3,440 | +75 | +2.2% | 7,700 |
| 2025/06/25 | 3,310 | 3,395 | 3,305 | 3,365 | +50 | +1.5% | 3,500 |
| 2025/06/24 | 3,370 | 3,370 | 3,300 | 3,315 | +15 | +0.5% | 1,800 |
| 2025/06/23 | 3,115 | 3,330 | 3,115 | 3,300 | +205 | +6.6% | 1,900 |
| 2025/06/20 | 3,180 | 3,190 | 3,050 | 3,095 | -80 | -2.5% | 7,900 |
| 2025/06/19 | 3,180 | 3,190 | 3,170 | 3,175 | +20 | +0.6% | 700 |
| 2025/06/18 | 3,225 | 3,250 | 3,150 | 3,155 | -60 | -1.9% | 4,000 |
| 2025/06/17 | 3,280 | 3,280 | 3,215 | 3,215 | -65 | -2% | 800 |
| 2025/06/16 | 3,295 | 3,325 | 3,220 | 3,280 | +20 | +0.6% | 2,200 |
| 2025/06/13 | 3,315 | 3,385 | 3,260 | 3,260 | -75 | -2.2% | 900 |
| 2025/06/12 | 3,305 | 3,335 | 3,305 | 3,335 | +35 | +1.1% | 500 |
| 2025/06/11 | 3,385 | 3,385 | 3,300 | 3,300 | -85 | -2.5% | 600 |
| 2025/06/10 | 3,385 | 3,390 | 3,385 | 3,385 | +50 | +1.5% | 400 |
| 2025/06/09 | 3,410 | 3,410 | 3,330 | 3,335 | -60 | -1.8% | 600 |
| 2025/06/06 | 3,380 | 3,395 | 3,215 | 3,395 | -5 | -0.1% | 4,000 |
| 2025/06/05 | 3,415 | 3,415 | 3,350 | 3,400 | -15 | -0.4% | 2,200 |
| 2025/06/04 | 3,440 | 3,610 | 3,415 | 3,415 | -95 | -2.7% | 3,800 |
| 2025/06/03 | 3,190 | 3,700 | 3,190 | 3,510 | +350 | +11.1% | 13,600 |
1～
50
件表示中 / 3761件
類似銘柄と比較する
現在ご覧いただいている「ピグメントＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ピグメントＨ | 347,500円 | +20.8% | +188.6% | 2.88% | 7.79倍 | 0.28倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| ドライルーブ | 415,000円 | +0.1% | -15.9% | 2.41% | 9.16倍 | 0.53倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| 昭和化 | 46,800円 | +0.7% | -7.2% | 1.28% | 12.46倍 | 0.61倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| マナックケミカル | 59,200円 | +11.2% | - | 1.69% | 19.20倍 | 0.47倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| シーボン | 118,900円 | +3.2% | +21.5% | 1.68% | 68.77倍 | 0.89倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
市場注目の銘柄
チャート関連のコラム
