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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 3,070 | 3,075 | 3,005 | 3,020 | -50 | -1.6% | 2,100 |
| 2024/10/31 | 3,100 | 3,100 | 3,065 | 3,070 | -95 | -3% | 600 |
| 2024/10/30 | 3,100 | 3,180 | 3,100 | 3,165 | +80 | +2.6% | 600 |
| 2024/10/29 | 3,155 | 3,155 | 3,065 | 3,085 | -65 | -2.1% | 500 |
| 2024/10/28 | 3,165 | 3,165 | 3,060 | 3,150 | +225 | +7.7% | 2,300 |
| 2024/10/25 | 3,025 | 3,025 | 2,920 | 2,925 | -49 | -1.6% | 2,700 |
| 2024/10/24 | 3,060 | 3,065 | 2,950 | 2,974 | -86 | -2.8% | 3,700 |
| 2024/10/23 | 3,110 | 3,110 | 3,045 | 3,060 | -50 | -1.6% | 1,500 |
| 2024/10/22 | 3,220 | 3,220 | 3,100 | 3,110 | -120 | -3.7% | 3,000 |
| 2024/10/21 | 3,160 | 3,230 | 3,100 | 3,230 | +40 | +1.3% | 2,100 |
| 2024/10/18 | 3,170 | 3,300 | 3,135 | 3,190 | -30 | -0.9% | 2,600 |
| 2024/10/17 | 3,240 | 3,270 | 3,200 | 3,220 | -20 | -0.6% | 1,100 |
| 2024/10/16 | 3,330 | 3,330 | 3,125 | 3,240 | -40 | -1.2% | 3,300 |
| 2024/10/15 | 3,270 | 3,280 | 3,270 | 3,280 | +15 | +0.5% | 600 |
| 2024/10/11 | 3,305 | 3,305 | 3,265 | 3,265 | -45 | -1.4% | 300 |
| 2024/10/10 | 3,355 | 3,360 | 3,300 | 3,310 | -45 | -1.3% | 1,200 |
| 2024/10/09 | 3,290 | 3,355 | 3,290 | 3,355 | +65 | +2% | 800 |
| 2024/10/08 | 3,265 | 3,345 | 3,265 | 3,290 | ±0 | ±0% | 1,200 |
| 2024/10/07 | 3,295 | 3,350 | 3,250 | 3,290 | -5 | -0.2% | 3,500 |
| 2024/10/04 | 3,280 | 3,425 | 3,190 | 3,295 | +5 | +0.2% | 2,700 |
| 2024/10/03 | 3,295 | 3,315 | 3,290 | 3,290 | ±0 | ±0% | 1,300 |
| 2024/10/02 | 3,270 | 3,330 | 3,250 | 3,290 | ±0 | ±0% | 1,500 |
| 2024/10/01 | 3,275 | 3,385 | 3,275 | 3,290 | +25 | +0.8% | 1,600 |
| 2024/09/30 | 3,340 | 3,340 | 3,250 | 3,265 | -75 | -2.2% | 2,100 |
| 2024/09/27 | 3,430 | 3,430 | 3,300 | 3,340 | -90 | -2.6% | 1,300 |
| 2024/09/26 | 3,365 | 3,495 | 3,340 | 3,430 | +70 | +2.1% | 7,200 |
| 2024/09/25 | 3,315 | 3,360 | 3,295 | 3,360 | +45 | +1.4% | 1,800 |
| 2024/09/24 | 3,425 | 3,430 | 3,315 | 3,315 | +5 | +0.2% | 3,900 |
| 2024/09/20 | 3,320 | 3,320 | 3,200 | 3,310 | -80 | -2.4% | 13,900 |
| 2024/09/19 | 3,335 | 3,400 | 3,335 | 3,390 | +70 | +2.1% | 3,400 |
| 2024/09/18 | 3,305 | 3,375 | 3,305 | 3,320 | +30 | +0.9% | 3,900 |
| 2024/09/17 | 3,300 | 3,330 | 3,260 | 3,290 | +35 | +1.1% | 1,900 |
| 2024/09/13 | 3,230 | 3,355 | 3,230 | 3,255 | +30 | +0.9% | 1,000 |
| 2024/09/12 | 3,205 | 3,250 | 3,205 | 3,225 | +20 | +0.6% | 2,700 |
| 2024/09/11 | 3,185 | 3,235 | 3,130 | 3,205 | +20 | +0.6% | 3,200 |
| 2024/09/10 | 3,135 | 3,260 | 3,135 | 3,185 | +55 | +1.8% | 3,300 |
| 2024/09/09 | 3,165 | 3,165 | 3,070 | 3,130 | -45 | -1.4% | 6,100 |
| 2024/09/06 | 3,330 | 3,330 | 3,170 | 3,175 | -85 | -2.6% | 4,500 |
| 2024/09/05 | 3,170 | 3,265 | 3,140 | 3,260 | +190 | +6.2% | 6,400 |
| 2024/09/04 | 3,255 | 3,360 | 3,010 | 3,070 | -230 | -7% | 8,400 |
| 2024/09/03 | 3,370 | 3,500 | 3,300 | 3,300 | -65 | -1.9% | 8,900 |
| 2024/09/02 | 3,600 | 3,675 | 3,360 | 3,365 | -180 | -5.1% | 11,700 |
| 2024/08/30 | 3,450 | 3,690 | 3,450 | 3,545 | +95 | +2.8% | 7,900 |
| 2024/08/29 | 3,420 | 3,460 | 3,405 | 3,450 | +55 | +1.6% | 1,900 |
| 2024/08/28 | 3,340 | 3,450 | 3,340 | 3,395 | +55 | +1.6% | 2,400 |
| 2024/08/27 | 3,320 | 3,420 | 3,315 | 3,340 | +20 | +0.6% | 3,300 |
| 2024/08/26 | 3,270 | 3,320 | 3,200 | 3,320 | +45 | +1.4% | 3,200 |
| 2024/08/23 | 3,230 | 3,330 | 3,220 | 3,275 | +50 | +1.6% | 4,300 |
| 2024/08/22 | 3,085 | 3,280 | 3,085 | 3,225 | +150 | +4.9% | 5,100 |
| 2024/08/21 | 3,090 | 3,095 | 3,015 | 3,075 | -15 | -0.5% | 3,300 |
151～
200
件表示中 / 3722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 | 321,500円 | +20.8% | +188.6% | 3.11% | 7.21倍 | 0.26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 | 46,400円 | +0.7% | -7.2% | 1.29% | 12.35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 | 393,500円 | +4.3% | +3.5% | 1.83% | 8.34倍 | 0.52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 | 113,800円 | +3.2% | +21.5% | 1.76% | 65.82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 |
| 天昇電 | 26,900円 | -21.1% | -44.4% | 1.86% | 11.44倍 | 0.43倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
