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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 2,190 | 2,200 | 2,190 | 2,200 | +10 | +0.5% | 1,500 |
2021/06/10 | 2,190 | 2,190 | 2,190 | 2,190 | -1 | ±0% | 1,000 |
2021/06/09 | 2,215 | 2,215 | 2,190 | 2,191 | -5 | -0.2% | 1,400 |
2021/06/08 | 2,195 | 2,210 | 2,175 | 2,196 | +2 | +0.1% | 900 |
2021/06/07 | 2,219 | 2,219 | 2,192 | 2,194 | -25 | -1.1% | 2,900 |
2021/06/04 | 2,190 | 2,230 | 2,189 | 2,219 | +30 | +1.4% | 2,200 |
2021/06/03 | 2,293 | 2,299 | 2,179 | 2,189 | -104 | -4.5% | 5,100 |
2021/06/02 | 2,293 | 2,325 | 2,291 | 2,293 | -32 | -1.4% | 2,900 |
2021/06/01 | 2,318 | 2,325 | 2,296 | 2,325 | -10 | -0.4% | 1,400 |
2021/05/31 | 2,356 | 2,380 | 2,318 | 2,335 | +47 | +2.1% | 12,500 |
2021/05/28 | 2,171 | 2,515 | 2,162 | 2,288 | +167 | +7.9% | 44,000 |
2021/05/27 | 2,140 | 2,151 | 2,121 | 2,121 | -19 | -0.9% | 1,200 |
2021/05/26 | 2,159 | 2,159 | 2,140 | 2,140 | +7 | +0.3% | 1,200 |
2021/05/25 | 2,167 | 2,167 | 2,114 | 2,133 | -21 | -1% | 1,000 |
2021/05/24 | 2,100 | 2,154 | 2,100 | 2,154 | +59 | +2.8% | 1,400 |
2021/05/21 | 2,068 | 2,100 | 2,068 | 2,095 | -5 | -0.2% | 1,600 |
2021/05/20 | 2,100 | 2,100 | 2,100 | 2,100 | -2 | -0.1% | 200 |
2021/05/19 | 2,105 | 2,105 | 2,092 | 2,102 | -25 | -1.2% | 1,600 |
2021/05/18 | 2,113 | 2,127 | 2,108 | 2,127 | -18 | -0.8% | 2,400 |
2021/05/17 | 2,100 | 2,165 | 2,100 | 2,145 | +45 | +2.1% | 5,100 |
2021/05/14 | 1,940 | 2,119 | 1,937 | 2,100 | +164 | +8.5% | 6,800 |
2021/05/13 | 1,900 | 1,937 | 1,900 | 1,936 | +37 | +1.9% | 1,600 |
2021/05/12 | 1,952 | 1,952 | 1,899 | 1,899 | -61 | -3.1% | 3,900 |
2021/05/11 | 1,971 | 1,971 | 1,960 | 1,960 | -30 | -1.5% | 600 |
2021/05/10 | 1,969 | 1,990 | 1,969 | 1,990 | +30 | +1.5% | 200 |
2021/05/07 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 300 |
2021/05/06 | 1,925 | 1,979 | 1,925 | 1,960 | +40 | +2.1% | 1,100 |
2021/04/30 | 1,892 | 1,920 | 1,892 | 1,920 | +29 | +1.5% | 300 |
2021/04/28 | 1,891 | 1,891 | 1,891 | 1,891 | - | - | 500 |
2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/26 | 1,925 | 1,925 | 1,890 | 1,890 | -20 | -1% | 1,200 |
2021/04/23 | 1,929 | 1,929 | 1,910 | 1,910 | -19 | -1% | 800 |
2021/04/22 | 1,905 | 1,929 | 1,905 | 1,929 | +29 | +1.5% | 500 |
2021/04/21 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 100 |
2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/19 | 1,900 | 1,900 | 1,900 | 1,900 | +2 | +0.1% | 200 |
2021/04/16 | 1,899 | 1,899 | 1,897 | 1,898 | +23 | +1.2% | 300 |
2021/04/15 | 1,910 | 1,914 | 1,850 | 1,875 | -26 | -1.4% | 3,100 |
2021/04/14 | 1,950 | 1,950 | 1,900 | 1,901 | -57 | -2.9% | 3,400 |
2021/04/13 | 1,945 | 1,958 | 1,945 | 1,958 | +23 | +1.2% | 800 |
2021/04/12 | 1,923 | 1,935 | 1,923 | 1,935 | +5 | +0.3% | 200 |
2021/04/09 | 1,930 | 1,930 | 1,930 | 1,930 | -15 | -0.8% | 100 |
2021/04/08 | 1,941 | 1,956 | 1,928 | 1,945 | -15 | -0.8% | 2,200 |
2021/04/07 | 1,945 | 1,960 | 1,931 | 1,960 | +15 | +0.8% | 1,200 |
2021/04/06 | 1,945 | 1,945 | 1,945 | 1,945 | -10 | -0.5% | 100 |
2021/04/05 | 1,933 | 1,955 | 1,933 | 1,955 | +25 | +1.3% | 300 |
2021/04/02 | 1,911 | 1,960 | 1,911 | 1,930 | -10 | -0.5% | 1,000 |
2021/04/01 | 1,962 | 1,962 | 1,940 | 1,940 | -27 | -1.4% | 2,700 |
2021/03/31 | 1,987 | 1,987 | 1,966 | 1,967 | -20 | -1% | 1,300 |
2021/03/30 | 1,960 | 1,990 | 1,960 | 1,987 | +11 | +0.6% | 1,600 |
1001~
1050
件表示中 / 3740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 | 338,500円 | +20.8% | +188.6% | 2.95% | 7.59倍 | 0.27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 |
昭和化 | 46,600円 | +0.7% | -7.2% | 1.29% | 12.41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 |
ドライルーブ | 400,000円 | +4.3% | +3.5% | 1.80% | 8.47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 |
アトミクス | 67,100円 | +5.3% | +23.3% | 2.53% | 12.75倍 | 0.34倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
シーボン | 113,400円 | +3.2% | +21.5% | 1.76% | 65.59倍 | 0.85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