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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 3,505 | 3,525 | 3,475 | 3,525 | +30 | +0.9% | 4,000 |
| 2018/05/11 | 3,745 | 3,750 | 3,450 | 3,495 | -205 | -5.5% | 12,500 |
| 2018/05/10 | 3,685 | 3,740 | 3,685 | 3,700 | +15 | +0.4% | 1,500 |
| 2018/05/09 | 3,705 | 3,710 | 3,620 | 3,685 | +25 | +0.7% | 2,000 |
| 2018/05/08 | 3,665 | 3,665 | 3,625 | 3,660 | +30 | +0.8% | 700 |
| 2018/05/07 | 3,660 | 3,675 | 3,630 | 3,630 | -60 | -1.6% | 2,300 |
| 2018/05/02 | 3,700 | 3,740 | 3,680 | 3,690 | -20 | -0.5% | 1,600 |
| 2018/05/01 | 3,740 | 3,740 | 3,585 | 3,710 | -45 | -1.2% | 4,900 |
| 2018/04/27 | 3,750 | 3,760 | 3,735 | 3,755 | +15 | +0.4% | 1,000 |
| 2018/04/26 | 3,765 | 3,765 | 3,735 | 3,740 | -5 | -0.1% | 1,300 |
| 2018/04/25 | 3,745 | 3,745 | 3,740 | 3,745 | -5 | -0.1% | 800 |
| 2018/04/24 | 3,730 | 3,760 | 3,730 | 3,750 | +20 | +0.5% | 1,600 |
| 2018/04/23 | 3,730 | 3,730 | 3,730 | 3,730 | -10 | -0.3% | 4,000 |
| 2018/04/20 | 3,740 | 3,740 | 3,740 | 3,740 | +25 | +0.7% | 200 |
| 2018/04/19 | 3,750 | 3,750 | 3,715 | 3,715 | -25 | -0.7% | 300 |
| 2018/04/18 | 3,715 | 3,740 | 3,715 | 3,740 | ±0 | ±0% | 1,500 |
| 2018/04/17 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 3,100 |
| 2018/04/16 | 3,750 | 3,750 | 3,735 | 3,740 | -10 | -0.3% | 1,000 |
| 2018/04/13 | 3,750 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 3,700 |
| 2018/04/12 | 3,770 | 3,770 | 3,750 | 3,750 | -15 | -0.4% | 700 |
| 2018/04/11 | 3,740 | 3,765 | 3,720 | 3,765 | +25 | +0.7% | 1,200 |
| 2018/04/10 | 3,725 | 3,760 | 3,725 | 3,740 | -15 | -0.4% | 1,400 |
| 2018/04/09 | 3,760 | 3,760 | 3,740 | 3,755 | -25 | -0.7% | 1,400 |
| 2018/04/06 | 3,765 | 3,780 | 3,755 | 3,780 | +5 | +0.1% | 1,200 |
| 2018/04/05 | 3,800 | 3,800 | 3,775 | 3,775 | +5 | +0.1% | 600 |
| 2018/04/04 | 3,775 | 3,775 | 3,765 | 3,770 | -20 | -0.5% | 1,100 |
| 2018/04/03 | 3,800 | 3,820 | 3,785 | 3,790 | -15 | -0.4% | 1,300 |
| 2018/04/02 | 3,800 | 3,805 | 3,780 | 3,805 | +30 | +0.8% | 500 |
| 2018/03/30 | 3,825 | 3,825 | 3,755 | 3,775 | -25 | -0.7% | 2,500 |
| 2018/03/29 | 3,810 | 3,820 | 3,790 | 3,800 | -10 | -0.3% | 3,200 |
| 2018/03/28 | 3,810 | 3,810 | 3,810 | 3,810 | -85 | -2.2% | 400 |
| 2018/03/27 | 3,785 | 3,895 | 3,770 | 3,895 | +110 | +2.9% | 2,300 |
| 2018/03/26 | 3,840 | 3,840 | 3,645 | 3,785 | -20 | -0.5% | 5,400 |
| 2018/03/23 | 3,910 | 3,910 | 3,800 | 3,805 | -175 | -4.4% | 10,300 |
| 2018/03/22 | 3,985 | 4,015 | 3,955 | 3,980 | ±0 | ±0% | 2,300 |
| 2018/03/20 | 3,990 | 4,020 | 3,960 | 3,980 | -15 | -0.4% | 5,800 |
| 2018/03/19 | 4,055 | 4,060 | 3,995 | 3,995 | -55 | -1.4% | 11,100 |
| 2018/03/16 | 4,015 | 4,060 | 4,000 | 4,050 | +35 | +0.9% | 8,400 |
| 2018/03/15 | 3,930 | 4,015 | 3,930 | 4,015 | +90 | +2.3% | 9,600 |
| 2018/03/14 | 3,925 | 3,950 | 3,925 | 3,925 | +10 | +0.3% | 900 |
| 2018/03/13 | 3,900 | 3,925 | 3,855 | 3,915 | +15 | +0.4% | 4,700 |
| 2018/03/12 | 3,930 | 3,930 | 3,900 | 3,900 | -30 | -0.8% | 700 |
| 2018/03/09 | 3,935 | 3,940 | 3,905 | 3,930 | +30 | +0.8% | 1,800 |
| 2018/03/08 | 3,930 | 3,930 | 3,895 | 3,900 | -5 | -0.1% | 1,600 |
| 2018/03/07 | 3,940 | 3,940 | 3,895 | 3,905 | -35 | -0.9% | 1,900 |
| 2018/03/06 | 3,910 | 3,955 | 3,900 | 3,940 | +40 | +1% | 5,600 |
| 2018/03/05 | 3,910 | 3,930 | 3,840 | 3,900 | -10 | -0.3% | 5,700 |
| 2018/03/02 | 3,920 | 3,945 | 3,875 | 3,910 | -35 | -0.9% | 5,800 |
| 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 |
1751～
1800
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
