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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,300 | 3,305 | 3,200 | 3,270 | -50 | -1.5% | 5,600 |
| 2018/07/25 | 3,265 | 3,320 | 3,265 | 3,320 | +65 | +2% | 1,000 |
| 2018/07/24 | 3,235 | 3,255 | 3,210 | 3,255 | -20 | -0.6% | 6,600 |
| 2018/07/23 | 3,315 | 3,315 | 3,275 | 3,275 | -35 | -1.1% | 1,800 |
| 2018/07/20 | 3,315 | 3,355 | 3,310 | 3,310 | -5 | -0.2% | 500 |
| 2018/07/19 | 3,315 | 3,325 | 3,315 | 3,315 | +5 | +0.2% | 500 |
| 2018/07/18 | 3,345 | 3,355 | 3,310 | 3,310 | -20 | -0.6% | 600 |
| 2018/07/17 | 3,290 | 3,335 | 3,290 | 3,330 | +30 | +0.9% | 500 |
| 2018/07/13 | 3,360 | 3,360 | 3,260 | 3,300 | - | - | 1,400 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 3,360 | 3,360 | 3,360 | 3,360 | ±0 | ±0% | 300 |
| 2018/07/10 | 3,340 | 3,360 | 3,340 | 3,360 | +20 | +0.6% | 1,500 |
| 2018/07/09 | 3,310 | 3,340 | 3,310 | 3,340 | +30 | +0.9% | 200 |
| 2018/07/06 | 3,350 | 3,350 | 3,280 | 3,310 | +5 | +0.2% | 1,100 |
| 2018/07/05 | 3,360 | 3,360 | 3,305 | 3,305 | -125 | -3.6% | 1,600 |
| 2018/07/04 | 3,280 | 3,450 | 3,280 | 3,430 | +140 | +4.3% | 3,100 |
| 2018/07/03 | 3,365 | 3,365 | 3,270 | 3,290 | -60 | -1.8% | 3,300 |
| 2018/07/02 | 3,350 | 3,350 | 3,350 | 3,350 | -10 | -0.3% | 600 |
| 2018/06/29 | 3,350 | 3,360 | 3,350 | 3,360 | +25 | +0.7% | 500 |
| 2018/06/28 | 3,325 | 3,335 | 3,325 | 3,335 | -30 | -0.9% | 600 |
| 2018/06/27 | 3,395 | 3,395 | 3,350 | 3,365 | -30 | -0.9% | 1,300 |
| 2018/06/26 | 3,375 | 3,395 | 3,370 | 3,395 | -100 | -2.9% | 5,600 |
| 2018/06/25 | 3,505 | 3,505 | 3,485 | 3,495 | -5 | -0.1% | 1,200 |
| 2018/06/22 | 3,515 | 3,515 | 3,475 | 3,500 | -15 | -0.4% | 2,000 |
| 2018/06/21 | 3,500 | 3,515 | 3,495 | 3,515 | +75 | +2.2% | 800 |
| 2018/06/20 | 3,485 | 3,485 | 3,420 | 3,440 | -55 | -1.6% | 1,600 |
| 2018/06/19 | 3,530 | 3,530 | 3,495 | 3,495 | -35 | -1% | 800 |
| 2018/06/18 | 3,490 | 3,545 | 3,490 | 3,530 | +40 | +1.1% | 2,900 |
| 2018/06/15 | 3,470 | 3,490 | 3,470 | 3,490 | +20 | +0.6% | 1,500 |
| 2018/06/14 | 3,455 | 3,470 | 3,425 | 3,470 | -15 | -0.4% | 1,200 |
| 2018/06/13 | 3,470 | 3,490 | 3,470 | 3,485 | +10 | +0.3% | 400 |
| 2018/06/12 | 3,460 | 3,485 | 3,460 | 3,475 | +15 | +0.4% | 900 |
| 2018/06/11 | 3,455 | 3,480 | 3,455 | 3,460 | +5 | +0.1% | 1,400 |
| 2018/06/08 | 3,475 | 3,475 | 3,445 | 3,455 | +15 | +0.4% | 800 |
| 2018/06/07 | 3,420 | 3,470 | 3,420 | 3,440 | +20 | +0.6% | 2,800 |
| 2018/06/06 | 3,360 | 3,420 | 3,360 | 3,420 | +90 | +2.7% | 1,300 |
| 2018/06/05 | 3,345 | 3,390 | 3,330 | 3,330 | -5 | -0.1% | 2,500 |
| 2018/06/04 | 3,325 | 3,340 | 3,315 | 3,335 | +5 | +0.2% | 6,900 |
| 2018/06/01 | 3,350 | 3,370 | 3,330 | 3,330 | ±0 | ±0% | 900 |
| 2018/05/31 | 3,370 | 3,370 | 3,330 | 3,330 | -40 | -1.2% | 3,100 |
| 2018/05/30 | 3,380 | 3,380 | 3,360 | 3,370 | -60 | -1.7% | 4,100 |
| 2018/05/29 | 3,440 | 3,440 | 3,425 | 3,430 | -15 | -0.4% | 700 |
| 2018/05/28 | 3,440 | 3,450 | 3,430 | 3,445 | +20 | +0.6% | 2,300 |
| 2018/05/25 | 3,465 | 3,465 | 3,425 | 3,425 | -25 | -0.7% | 1,400 |
| 2018/05/24 | 3,490 | 3,490 | 3,450 | 3,450 | -20 | -0.6% | 2,100 |
| 2018/05/23 | 3,490 | 3,490 | 3,470 | 3,470 | -40 | -1.1% | 1,300 |
| 2018/05/22 | 3,500 | 3,510 | 3,500 | 3,510 | +30 | +0.9% | 500 |
| 2018/05/21 | 3,480 | 3,500 | 3,480 | 3,480 | +10 | +0.3% | 3,000 |
| 2018/05/18 | 3,505 | 3,505 | 3,470 | 3,470 | -10 | -0.3% | 4,900 |
| 2018/05/17 | 3,505 | 3,505 | 3,480 | 3,480 | -25 | -0.7% | 1,000 |
1651～
1700
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 | 305,000円 | +43.2% | -46.0% | 3.28% | 0.71倍 | 0.22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 | 25,300円 | +8.3% | +0.9% | 3.56% | 6.81倍 | 0.43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 |
| 三和油化 | 127,800円 | +1.1% | -55.1% | 3.13% | 13.79倍 | 0.46倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| ドライルーブ | 340,000円 | +4.3% | +3.5% | 2.12% | 7.20倍 | 0.45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 | 108,600円 | +2.4% | -69.8% | 1.84% | - | 0.84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
