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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,370 | 3,500 | 3,330 | 3,430 | +60 | +1.8% | 7,800 |
| 2018/11/08 | 3,370 | 3,395 | 3,350 | 3,370 | +20 | +0.6% | 2,900 |
| 2018/11/07 | 3,370 | 3,380 | 3,350 | 3,350 | ±0 | ±0% | 1,200 |
| 2018/11/06 | 3,360 | 3,360 | 3,350 | 3,350 | ±0 | ±0% | 300 |
| 2018/11/05 | 3,370 | 3,370 | 3,350 | 3,350 | -65 | -1.9% | 1,000 |
| 2018/11/02 | 3,415 | 3,420 | 3,380 | 3,415 | +10 | +0.3% | 3,200 |
| 2018/11/01 | 3,395 | 3,405 | 3,375 | 3,405 | +5 | +0.1% | 1,200 |
| 2018/10/31 | 3,350 | 3,405 | 3,350 | 3,400 | +60 | +1.8% | 1,300 |
| 2018/10/30 | 3,300 | 3,340 | 3,300 | 3,340 | -15 | -0.4% | 700 |
| 2018/10/29 | 3,320 | 3,355 | 3,320 | 3,355 | +35 | +1.1% | 2,200 |
| 2018/10/26 | 3,360 | 3,430 | 3,245 | 3,320 | +100 | +3.1% | 4,500 |
| 2018/10/25 | 3,375 | 3,375 | 3,220 | 3,220 | -200 | -5.8% | 2,500 |
| 2018/10/24 | 3,490 | 3,500 | 3,420 | 3,420 | -5 | -0.1% | 2,100 |
| 2018/10/23 | 3,555 | 3,555 | 3,425 | 3,425 | -135 | -3.8% | 2,500 |
| 2018/10/22 | 3,560 | 3,560 | 3,560 | 3,560 | +15 | +0.4% | 500 |
| 2018/10/19 | 3,550 | 3,550 | 3,545 | 3,545 | +5 | +0.1% | 300 |
| 2018/10/18 | 3,560 | 3,580 | 3,535 | 3,540 | -10 | -0.3% | 1,900 |
| 2018/10/17 | 3,525 | 3,560 | 3,525 | 3,550 | +45 | +1.3% | 4,000 |
| 2018/10/16 | 3,465 | 3,505 | 3,465 | 3,505 | +5 | +0.1% | 400 |
| 2018/10/15 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 300 |
| 2018/10/12 | 3,425 | 3,500 | 3,425 | 3,500 | +30 | +0.9% | 2,100 |
| 2018/10/11 | 3,490 | 3,490 | 3,425 | 3,470 | -110 | -3.1% | 4,300 |
| 2018/10/10 | 3,545 | 3,595 | 3,545 | 3,580 | +50 | +1.4% | 300 |
| 2018/10/09 | 3,635 | 3,640 | 3,520 | 3,530 | -100 | -2.8% | 2,500 |
| 2018/10/05 | 3,655 | 3,665 | 3,630 | 3,630 | -25 | -0.7% | 1,800 |
| 2018/10/04 | 3,725 | 3,725 | 3,655 | 3,655 | -70 | -1.9% | 1,700 |
| 2018/10/03 | 3,725 | 3,740 | 3,675 | 3,725 | -40 | -1.1% | 2,000 |
| 2018/10/02 | 3,725 | 3,775 | 3,700 | 3,765 | +65 | +1.8% | 2,700 |
| 2018/10/01 | 3,715 | 3,720 | 3,690 | 3,700 | -20 | -0.5% | 1,400 |
| 2018/09/28 | 3,705 | 3,720 | 3,705 | 3,720 | +25 | +0.7% | 2,200 |
| 2018/09/27 | 3,725 | 3,725 | 3,660 | 3,695 | -10 | -0.3% | 1,000 |
| 2018/09/26 | 3,730 | 3,730 | 3,705 | 3,705 | +35 | +1% | 600 |
| 2018/09/25 | 3,675 | 3,675 | 3,630 | 3,670 | -5 | -0.1% | 3,000 |
| 2018/09/21 | 3,675 | 3,685 | 3,675 | 3,675 | +30 | +0.8% | 700 |
| 2018/09/20 | 3,640 | 3,675 | 3,630 | 3,645 | -30 | -0.8% | 2,800 |
| 2018/09/19 | 3,565 | 3,695 | 3,565 | 3,675 | +130 | +3.7% | 3,000 |
| 2018/09/18 | 3,520 | 3,545 | 3,500 | 3,545 | +20 | +0.6% | 6,700 |
| 2018/09/14 | 3,535 | 3,540 | 3,515 | 3,525 | +20 | +0.6% | 4,300 |
| 2018/09/13 | 3,455 | 3,550 | 3,450 | 3,505 | -10 | -0.3% | 5,300 |
| 2018/09/12 | 3,550 | 3,550 | 3,500 | 3,515 | -65 | -1.8% | 1,100 |
| 2018/09/11 | 3,570 | 3,580 | 3,560 | 3,580 | +25 | +0.7% | 1,900 |
| 2018/09/10 | 3,570 | 3,580 | 3,555 | 3,555 | -15 | -0.4% | 1,000 |
| 2018/09/07 | 3,600 | 3,600 | 3,570 | 3,570 | -30 | -0.8% | 800 |
| 2018/09/06 | 3,655 | 3,655 | 3,575 | 3,600 | -55 | -1.5% | 2,300 |
| 2018/09/05 | 3,660 | 3,660 | 3,655 | 3,655 | -50 | -1.3% | 200 |
| 2018/09/04 | 3,700 | 3,705 | 3,670 | 3,705 | +20 | +0.5% | 1,800 |
| 2018/09/03 | 3,775 | 3,775 | 3,685 | 3,685 | -95 | -2.5% | 1,700 |
| 2018/08/31 | 3,730 | 3,780 | 3,715 | 3,780 | +35 | +0.9% | 1,700 |
| 2018/08/30 | 3,750 | 3,775 | 3,710 | 3,745 | +15 | +0.4% | 13,300 |
| 2018/08/29 | 3,590 | 3,975 | 3,515 | 3,730 | +420 | +12.7% | 27,500 |
1601～
1650
件表示中 / 3715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 | 339,500円 | +20.8% | +188.6% | 2.95% | 7.61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 |
| 有機薬 | 26,700円 | +1.1% | -29.8% | 3.75% | 9.59倍 | 0.44倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 45,700円 | +0.7% | -7.2% | - | - | - |
|
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 | 368,000円 | +4.3% | +3.5% | 1.96% | 7.79倍 | 0.48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 |
| シーボン | 113,200円 | +3.2% | +21.5% | 1.77% | 65.47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
