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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,930 | 3,930 | 3,875 | 3,910 | ±0 | ±0% | 5,600 |
| 2017/12/13 | 3,910 | 3,910 | 3,870 | 3,910 | ±0 | ±0% | 6,200 |
| 2017/12/12 | 3,910 | 3,975 | 3,910 | 3,910 | ±0 | ±0% | 5,000 |
| 2017/12/11 | 3,950 | 3,950 | 3,910 | 3,910 | ±0 | ±0% | 6,500 |
| 2017/12/08 | 3,945 | 4,010 | 3,875 | 3,910 | +10 | +0.3% | 7,900 |
| 2017/12/07 | 3,860 | 3,900 | 3,815 | 3,900 | +40 | +1% | 6,700 |
| 2017/12/06 | 3,885 | 3,935 | 3,810 | 3,860 | ±0 | ±0% | 14,800 |
| 2017/12/05 | 3,910 | 3,930 | 3,760 | 3,860 | -90 | -2.3% | 44,300 |
| 2017/12/04 | 4,055 | 4,125 | 3,930 | 3,950 | -180 | -4.4% | 30,500 |
| 2017/12/01 | 4,415 | 4,425 | 4,100 | 4,130 | -215 | -4.9% | 27,500 |
| 2017/11/30 | 4,460 | 4,480 | 4,290 | 4,345 | -170 | -3.8% | 18,300 |
| 2017/11/29 | 4,310 | 4,520 | 4,160 | 4,515 | +250 | +5.9% | 51,000 |
| 2017/11/28 | 4,055 | 4,380 | 4,025 | 4,265 | +255 | +6.4% | 36,400 |
| 2017/11/27 | 4,050 | 4,060 | 3,905 | 4,010 | ±0 | ±0% | 24,900 |
| 2017/11/24 | 4,160 | 4,225 | 3,910 | 4,010 | -150 | -3.6% | 44,200 |
| 2017/11/22 | 3,600 | 4,330 | 3,600 | 4,160 | +530 | +14.6% | 136,500 |
| 2017/11/21 | 3,550 | 3,640 | 3,515 | 3,630 | +70 | +2% | 9,500 |
| 2017/11/20 | 3,405 | 3,560 | 3,405 | 3,560 | +155 | +4.6% | 8,800 |
| 2017/11/17 | 3,400 | 3,405 | 3,340 | 3,405 | +40 | +1.2% | 18,800 |
| 2017/11/16 | 3,470 | 3,490 | 3,320 | 3,365 | -35 | -1% | 35,700 |
| 2017/11/15 | 3,555 | 3,560 | 3,395 | 3,400 | -135 | -3.8% | 13,100 |
| 2017/11/14 | 3,650 | 3,655 | 3,490 | 3,535 | -180 | -4.8% | 46,000 |
| 2017/11/13 | 4,065 | 4,095 | 3,650 | 3,715 | -440 | -10.6% | 67,000 |
| 2017/11/10 | 4,765 | 4,805 | 4,110 | 4,155 | -655 | -13.6% | 67,900 |
| 2017/11/09 | 4,790 | 4,850 | 4,790 | 4,810 | +20 | +0.4% | 4,900 |
| 2017/11/08 | 4,795 | 4,825 | 4,760 | 4,790 | -25 | -0.5% | 4,800 |
| 2017/11/07 | 4,785 | 4,830 | 4,785 | 4,815 | -30 | -0.6% | 2,500 |
| 2017/11/06 | 4,790 | 4,845 | 4,765 | 4,845 | +50 | +1% | 4,900 |
| 2017/11/02 | 4,800 | 4,820 | 4,755 | 4,795 | -5 | -0.1% | 3,400 |
| 2017/11/01 | 4,780 | 4,825 | 4,765 | 4,800 | +10 | +0.2% | 4,600 |
| 2017/10/31 | 4,780 | 4,800 | 4,775 | 4,790 | -60 | -1.2% | 2,100 |
| 2017/10/30 | 4,785 | 4,850 | 4,755 | 4,850 | +5 | +0.1% | 5,700 |
| 2017/10/27 | 4,925 | 4,925 | 4,750 | 4,845 | -120 | -2.4% | 17,800 |
| 2017/10/26 | 4,945 | 5,000 | 4,945 | 4,965 | +20 | +0.4% | 9,700 |
| 2017/10/25 | 4,850 | 4,960 | 4,850 | 4,945 | +120 | +2.5% | 7,600 |
| 2017/10/24 | 4,850 | 4,850 | 4,720 | 4,825 | -25 | -0.5% | 3,900 |
| 2017/10/23 | 4,645 | 4,850 | 4,610 | 4,850 | +275 | +6% | 11,700 |
| 2017/10/20 | 4,550 | 4,580 | 4,525 | 4,575 | -5 | -0.1% | 4,400 |
| 2017/10/19 | 4,590 | 4,610 | 4,570 | 4,580 | +5 | +0.1% | 3,400 |
| 2017/10/18 | 4,665 | 4,665 | 4,550 | 4,575 | -45 | -1% | 4,700 |
| 2017/10/17 | 4,620 | 4,675 | 4,560 | 4,620 | +70 | +1.5% | 7,500 |
| 2017/10/16 | 4,560 | 4,600 | 4,550 | 4,550 | -5 | -0.1% | 5,200 |
| 2017/10/13 | 4,530 | 4,585 | 4,530 | 4,555 | +70 | +1.6% | 3,600 |
| 2017/10/12 | 4,540 | 4,560 | 4,485 | 4,485 | -25 | -0.6% | 2,800 |
| 2017/10/11 | 4,540 | 4,540 | 4,505 | 4,510 | -10 | -0.2% | 4,300 |
| 2017/10/10 | 4,545 | 4,550 | 4,510 | 4,520 | ±0 | ±0% | 1,600 |
| 2017/10/06 | 4,515 | 4,580 | 4,475 | 4,520 | +10 | +0.2% | 3,400 |
| 2017/10/05 | 4,650 | 4,795 | 4,495 | 4,510 | +50 | +1.1% | 19,200 |
| 2017/10/04 | 4,460 | 4,465 | 4,460 | 4,460 | -10 | -0.2% | 800 |
| 2017/10/03 | 4,380 | 4,505 | 4,380 | 4,470 | +60 | +1.4% | 1,500 |
1801～
1850
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
