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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/17 | 1,704 | 1,710 | 1,704 | 1,710 | +7 | +0.4% | 300 |
2020/08/14 | 1,702 | 1,703 | 1,686 | 1,703 | -10 | -0.6% | 800 |
2020/08/13 | 1,731 | 1,731 | 1,691 | 1,713 | -46 | -2.6% | 500 |
2020/08/12 | 1,690 | 1,759 | 1,685 | 1,759 | +74 | +4.4% | 1,000 |
2020/08/11 | 1,651 | 1,685 | 1,651 | 1,685 | - | - | 400 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/04 | 1,666 | 1,695 | 1,665 | 1,665 | +10 | +0.6% | 4,300 |
2020/08/03 | 1,660 | 1,660 | 1,651 | 1,655 | -45 | -2.6% | 300 |
2020/07/31 | 1,702 | 1,702 | 1,700 | 1,700 | - | - | 500 |
2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/29 | 1,720 | 1,740 | 1,720 | 1,740 | -5 | -0.3% | 800 |
2020/07/28 | 1,745 | 1,745 | 1,744 | 1,745 | -4 | -0.2% | 600 |
2020/07/27 | 1,769 | 1,769 | 1,749 | 1,749 | +2 | +0.1% | 1,100 |
2020/07/22 | 1,733 | 1,754 | 1,733 | 1,747 | +2 | +0.1% | 700 |
2020/07/21 | 1,734 | 1,745 | 1,734 | 1,745 | -24 | -1.4% | 400 |
2020/07/20 | 1,769 | 1,769 | 1,769 | 1,769 | +39 | +2.3% | 100 |
2020/07/17 | 1,716 | 1,730 | 1,716 | 1,730 | - | - | 2,700 |
2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/15 | 1,701 | 1,757 | 1,701 | 1,704 | - | - | 2,400 |
2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/13 | 1,750 | 1,750 | 1,725 | 1,725 | +15 | +0.9% | 300 |
2020/07/10 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
2020/07/09 | 1,710 | 1,710 | 1,710 | 1,710 | -5 | -0.3% | 200 |
2020/07/08 | 1,723 | 1,726 | 1,711 | 1,715 | -15 | -0.9% | 800 |
2020/07/07 | 1,713 | 1,730 | 1,713 | 1,730 | +3 | +0.2% | 200 |
2020/07/06 | 1,715 | 1,727 | 1,715 | 1,727 | -22 | -1.3% | 500 |
2020/07/03 | 1,749 | 1,749 | 1,749 | 1,749 | -2 | -0.1% | 100 |
2020/07/02 | 1,751 | 1,751 | 1,751 | 1,751 | +2 | +0.1% | 200 |
2020/07/01 | 1,774 | 1,786 | 1,749 | 1,749 | -65 | -3.6% | 800 |
2020/06/30 | 1,814 | 1,814 | 1,814 | 1,814 | +15 | +0.8% | 100 |
2020/06/29 | 1,899 | 1,899 | 1,799 | 1,799 | -76 | -4.1% | 1,700 |
2020/06/26 | 1,920 | 1,925 | 1,875 | 1,875 | +75 | +4.2% | 11,600 |
2020/06/25 | 1,692 | 1,800 | 1,688 | 1,800 | +131 | +7.8% | 5,700 |
2020/06/24 | 1,671 | 1,681 | 1,669 | 1,669 | +14 | +0.8% | 1,300 |
2020/06/23 | 1,667 | 1,667 | 1,642 | 1,655 | +30 | +1.8% | 2,000 |
2020/06/22 | 1,621 | 1,650 | 1,621 | 1,625 | +21 | +1.3% | 1,600 |
2020/06/19 | 1,603 | 1,605 | 1,603 | 1,604 | +1 | +0.1% | 500 |
2020/06/18 | 1,603 | 1,604 | 1,603 | 1,603 | ±0 | ±0% | 400 |
2020/06/17 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 100 |
2020/06/16 | 1,592 | 1,603 | 1,592 | 1,603 | +14 | +0.9% | 400 |
2020/06/15 | 1,601 | 1,604 | 1,589 | 1,589 | -12 | -0.7% | 1,000 |
2020/06/12 | 1,580 | 1,601 | 1,580 | 1,601 | +1 | +0.1% | 4,100 |
2020/06/11 | 1,620 | 1,632 | 1,600 | 1,600 | -32 | -2% | 5,000 |
2020/06/10 | 1,629 | 1,632 | 1,629 | 1,632 | +12 | +0.7% | 4,200 |
2020/06/09 | 1,655 | 1,655 | 1,616 | 1,620 | -35 | -2.1% | 1,800 |
2020/06/08 | 1,650 | 1,662 | 1,642 | 1,655 | +16 | +1% | 700 |
2020/06/05 | 1,639 | 1,639 | 1,639 | 1,639 | +10 | +0.6% | 100 |
1201~
1250
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