日本ピグメントの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/08/21 | 2,291 | 2,306 | 2,291 | 2,301 | +10 | +0.4% | 700 |
2023/08/18 | 2,301 | 2,301 | 2,288 | 2,291 | -10 | -0.4% | 2,500 |
2023/08/17 | 2,300 | 2,301 | 2,300 | 2,301 | -16 | -0.7% | 400 |
2023/08/16 | 2,339 | 2,339 | 2,300 | 2,317 | -39 | -1.7% | 2,200 |
2023/08/15 | 2,406 | 2,406 | 2,351 | 2,356 | -59 | -2.4% | 2,100 |
2023/08/14 | 2,415 | 2,415 | 2,415 | 2,415 | +15 | +0.6% | 400 |
2023/08/10 | 2,370 | 2,429 | 2,367 | 2,400 | +46 | +2% | 4,000 |
2023/08/09 | 2,330 | 2,354 | 2,330 | 2,354 | +28 | +1.2% | 1,700 |
2023/08/08 | 2,343 | 2,343 | 2,324 | 2,326 | -12 | -0.5% | 900 |
2023/08/07 | 2,319 | 2,361 | 2,318 | 2,338 | - | - | 3,400 |
2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/03 | 2,416 | 2,416 | 2,398 | 2,398 | -22 | -0.9% | 300 |
2023/08/02 | 2,398 | 2,420 | 2,398 | 2,420 | +22 | +0.9% | 1,500 |
2023/08/01 | 2,410 | 2,412 | 2,398 | 2,398 | -12 | -0.5% | 800 |
2023/07/31 | 2,410 | 2,410 | 2,410 | 2,410 | +12 | +0.5% | 1,000 |
2023/07/28 | 2,398 | 2,398 | 2,398 | 2,398 | +18 | +0.8% | 100 |
2023/07/27 | 2,408 | 2,408 | 2,368 | 2,380 | -28 | -1.2% | 1,200 |
2023/07/26 | 2,408 | 2,408 | 2,408 | 2,408 | ±0 | ±0% | 700 |
2023/07/25 | 2,399 | 2,408 | 2,396 | 2,408 | +12 | +0.5% | 1,000 |
2023/07/24 | 2,396 | 2,396 | 2,396 | 2,396 | ±0 | ±0% | 400 |
2023/07/21 | 2,396 | 2,396 | 2,374 | 2,396 | +20 | +0.8% | 700 |
2023/07/20 | 2,385 | 2,385 | 2,376 | 2,376 | -14 | -0.6% | 200 |
2023/07/19 | 2,400 | 2,400 | 2,390 | 2,390 | +26 | +1.1% | 1,000 |
2023/07/18 | 2,364 | 2,364 | 2,364 | 2,364 | +30 | +1.3% | 100 |
2023/07/14 | 2,351 | 2,351 | 2,334 | 2,334 | +1 | ±0% | 300 |
2023/07/13 | 2,326 | 2,333 | 2,326 | 2,333 | -29 | -1.2% | 800 |
2023/07/12 | 2,362 | 2,362 | 2,362 | 2,362 | +9 | +0.4% | 400 |
2023/07/11 | 2,363 | 2,363 | 2,353 | 2,353 | -10 | -0.4% | 400 |
2023/07/10 | 2,395 | 2,395 | 2,355 | 2,363 | -32 | -1.3% | 800 |
2023/07/07 | 2,400 | 2,400 | 2,390 | 2,395 | +5 | +0.2% | 1,500 |
2023/07/06 | 2,365 | 2,390 | 2,365 | 2,390 | +1 | ±0% | 2,200 |
2023/07/05 | 2,357 | 2,390 | 2,357 | 2,389 | +9 | +0.4% | 700 |
2023/07/04 | 2,384 | 2,384 | 2,380 | 2,380 | ±0 | ±0% | 300 |
2023/07/03 | 2,380 | 2,380 | 2,362 | 2,380 | ±0 | ±0% | 1,300 |
2023/06/30 | 2,366 | 2,380 | 2,366 | 2,380 | +18 | +0.8% | 1,700 |
2023/06/29 | 2,351 | 2,362 | 2,351 | 2,362 | +7 | +0.3% | 200 |
2023/06/28 | 2,366 | 2,366 | 2,350 | 2,355 | -1 | ±0% | 2,500 |
2023/06/27 | 2,356 | 2,359 | 2,337 | 2,356 | -4 | -0.2% | 1,000 |
2023/06/26 | 2,355 | 2,378 | 2,354 | 2,360 | +50 | +2.2% | 9,300 |
2023/06/23 | 2,295 | 2,310 | 2,294 | 2,310 | +34 | +1.5% | 5,600 |
2023/06/22 | 2,282 | 2,282 | 2,276 | 2,276 | -6 | -0.3% | 200 |
2023/06/21 | 2,278 | 2,282 | 2,268 | 2,282 | +2 | +0.1% | 1,000 |
2023/06/20 | 2,270 | 2,280 | 2,250 | 2,280 | +15 | +0.7% | 3,000 |
2023/06/19 | 2,243 | 2,265 | 2,239 | 2,265 | +47 | +2.1% | 1,200 |
2023/06/16 | 2,215 | 2,218 | 2,215 | 2,218 | +3 | +0.1% | 600 |
2023/06/15 | 2,215 | 2,215 | 2,215 | 2,215 | +2 | +0.1% | 100 |
2023/06/14 | 2,200 | 2,213 | 2,200 | 2,213 | -23 | -1% | 4,300 |
2023/06/13 | 2,235 | 2,236 | 2,235 | 2,236 | +3 | +0.1% | 200 |
2023/06/12 | 2,247 | 2,247 | 2,233 | 2,233 | +10 | +0.4% | 500 |
2023/06/09 | 2,223 | 2,223 | 2,223 | 2,223 | ±0 | ±0% | 200 |
201~
250
件表示中 / 3477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」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 | 286,600円 | +57.4% | -7.4% | 3.49% | 15.00倍 | 0.31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 |
ショーエイコーホ | 58,400円 | +6.5% | -2.1% | 3.42% | 4.56倍 | 1.19倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
ドライルーブ | 335,000円 | +19.6% | +85.0% | 1.61% | 7.49倍 | 0.48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 |
神東塗 | 12,900円 | -2.4% | - | 0.00% | 19.97倍 | 0.30倍 |
|
住友系の中堅塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も |
グラフィコ | 378,000円 | +13.5% | +7.5% | 0.00% | 15.34倍 | 1.49倍 |
|
米国社の漂白剤仕入れ販売に加え化粧品・健康食品等の自社品を開発・販売。自社品は生産委託 |
市場注目の銘柄
チャート関連のコラム