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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,945 | 3,995 | 3,915 | 3,945 | ±0 | ±0% | 3,000 |
| 2018/02/28 | 3,930 | 3,980 | 3,930 | 3,945 | -20 | -0.5% | 4,000 |
| 2018/02/27 | 3,935 | 3,975 | 3,920 | 3,965 | -5 | -0.1% | 3,700 |
| 2018/02/26 | 3,970 | 3,970 | 3,920 | 3,970 | +30 | +0.8% | 2,500 |
| 2018/02/23 | 3,905 | 3,940 | 3,865 | 3,940 | +65 | +1.7% | 4,100 |
| 2018/02/22 | 3,870 | 3,935 | 3,870 | 3,875 | +5 | +0.1% | 2,700 |
| 2018/02/21 | 3,865 | 3,900 | 3,865 | 3,870 | +10 | +0.3% | 1,300 |
| 2018/02/20 | 3,810 | 3,860 | 3,810 | 3,860 | ±0 | ±0% | 2,400 |
| 2018/02/19 | 3,770 | 3,900 | 3,725 | 3,860 | +140 | +3.8% | 5,700 |
| 2018/02/16 | 3,645 | 3,780 | 3,645 | 3,720 | +130 | +3.6% | 4,300 |
| 2018/02/15 | 3,570 | 3,610 | 3,550 | 3,590 | +50 | +1.4% | 4,700 |
| 2018/02/14 | 3,630 | 3,670 | 3,500 | 3,540 | -115 | -3.1% | 8,100 |
| 2018/02/13 | 3,560 | 3,795 | 3,560 | 3,655 | +190 | +5.5% | 9,600 |
| 2018/02/09 | 3,515 | 3,560 | 3,385 | 3,465 | -120 | -3.3% | 11,300 |
| 2018/02/08 | 3,490 | 3,650 | 3,485 | 3,585 | +130 | +3.8% | 5,000 |
| 2018/02/07 | 3,535 | 3,590 | 3,430 | 3,455 | +70 | +2.1% | 6,100 |
| 2018/02/06 | 3,510 | 3,615 | 3,250 | 3,385 | -400 | -10.6% | 24,600 |
| 2018/02/05 | 3,785 | 3,830 | 3,745 | 3,785 | -125 | -3.2% | 13,600 |
| 2018/02/02 | 3,970 | 3,970 | 3,845 | 3,910 | -80 | -2% | 10,300 |
| 2018/02/01 | 4,020 | 4,020 | 3,955 | 3,990 | +20 | +0.5% | 6,800 |
| 2018/01/31 | 3,990 | 4,050 | 3,930 | 3,970 | +5 | +0.1% | 11,000 |
| 2018/01/30 | 3,870 | 4,010 | 3,870 | 3,965 | +95 | +2.5% | 17,600 |
| 2018/01/29 | 3,895 | 3,915 | 3,850 | 3,870 | -30 | -0.8% | 5,700 |
| 2018/01/26 | 3,875 | 3,915 | 3,865 | 3,900 | +30 | +0.8% | 2,500 |
| 2018/01/25 | 3,945 | 3,945 | 3,860 | 3,870 | -5 | -0.1% | 4,700 |
| 2018/01/24 | 3,930 | 3,930 | 3,850 | 3,875 | -15 | -0.4% | 2,600 |
| 2018/01/23 | 3,965 | 3,965 | 3,855 | 3,890 | +50 | +1.3% | 5,100 |
| 2018/01/22 | 3,850 | 3,880 | 3,825 | 3,840 | +20 | +0.5% | 8,200 |
| 2018/01/19 | 3,830 | 3,840 | 3,815 | 3,820 | -35 | -0.9% | 8,500 |
| 2018/01/18 | 3,900 | 3,935 | 3,810 | 3,855 | -30 | -0.8% | 6,600 |
| 2018/01/17 | 3,990 | 3,990 | 3,860 | 3,885 | -115 | -2.9% | 13,600 |
| 2018/01/16 | 3,975 | 4,010 | 3,960 | 4,000 | -10 | -0.2% | 7,500 |
| 2018/01/15 | 4,010 | 4,030 | 3,970 | 4,010 | ±0 | ±0% | 4,200 |
| 2018/01/12 | 4,040 | 4,040 | 4,000 | 4,010 | -40 | -1% | 5,300 |
| 2018/01/11 | 4,065 | 4,065 | 4,010 | 4,050 | -25 | -0.6% | 8,200 |
| 2018/01/10 | 4,105 | 4,120 | 4,040 | 4,075 | -50 | -1.2% | 8,300 |
| 2018/01/09 | 4,150 | 4,190 | 4,065 | 4,125 | +30 | +0.7% | 6,000 |
| 2018/01/05 | 4,095 | 4,095 | 4,085 | 4,095 | +45 | +1.1% | 1,400 |
| 2018/01/04 | 4,085 | 4,090 | 4,040 | 4,050 | +10 | +0.2% | 3,600 |
| 2017/12/29 | 4,010 | 4,045 | 4,010 | 4,040 | +5 | +0.1% | 4,300 |
| 2017/12/28 | 4,035 | 4,050 | 4,015 | 4,035 | -5 | -0.1% | 2,800 |
| 2017/12/27 | 3,985 | 4,090 | 3,985 | 4,040 | +75 | +1.9% | 4,200 |
| 2017/12/26 | 3,980 | 3,980 | 3,960 | 3,965 | -25 | -0.6% | 12,400 |
| 2017/12/25 | 3,965 | 3,990 | 3,960 | 3,990 | +25 | +0.6% | 6,200 |
| 2017/12/22 | 3,945 | 4,005 | 3,945 | 3,965 | ±0 | ±0% | 8,700 |
| 2017/12/21 | 4,005 | 4,025 | 3,965 | 3,965 | -35 | -0.9% | 5,400 |
| 2017/12/20 | 4,035 | 4,040 | 3,975 | 4,000 | -25 | -0.6% | 3,900 |
| 2017/12/19 | 4,020 | 4,055 | 4,020 | 4,025 | +20 | +0.5% | 2,800 |
| 2017/12/18 | 3,935 | 4,080 | 3,935 | 4,005 | +95 | +2.4% | 4,800 |
| 2017/12/15 | 3,930 | 3,965 | 3,910 | 3,910 | ±0 | ±0% | 4,500 |
1751～
1800
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 | 25,100円 | +8.3% | +0.9% | 3.59% | 6.76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 | 122,200円 | +1.1% | -55.1% | 3.27% | 13.19倍 | 0.44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 | 347,000円 | +4.3% | +3.5% | 2.07% | 7.35倍 | 0.46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
