ピジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,830 | 1,858.5 | 1,813 | 1,843 | +4.5 | +0.2% | 1,046,800 |
| 2025/03/31 | 1,801 | 1,848.5 | 1,800 | 1,838.5 | +4.5 | +0.2% | 1,697,100 |
| 2025/03/28 | 1,847.5 | 1,854.5 | 1,821 | 1,834 | -9 | -0.5% | 1,243,300 |
| 2025/03/27 | 1,817.5 | 1,843 | 1,805.5 | 1,843 | +24 | +1.3% | 1,187,500 |
| 2025/03/26 | 1,792 | 1,822.5 | 1,787 | 1,819 | +47 | +2.7% | 2,210,000 |
| 2025/03/25 | 1,780 | 1,792 | 1,760.5 | 1,772 | -17.5 | -1% | 1,011,500 |
| 2025/03/24 | 1,788 | 1,796.5 | 1,760 | 1,789.5 | -6 | -0.3% | 911,500 |
| 2025/03/21 | 1,839 | 1,847.5 | 1,785 | 1,795.5 | -47.5 | -2.6% | 1,438,600 |
| 2025/03/19 | 1,853.5 | 1,859.5 | 1,833 | 1,843 | -10.5 | -0.6% | 1,429,400 |
| 2025/03/18 | 1,890 | 1,909 | 1,838 | 1,853.5 | +38 | +2.1% | 1,961,600 |
| 2025/03/17 | 1,790 | 1,889 | 1,790 | 1,815.5 | +42 | +2.4% | 3,339,100 |
| 2025/03/14 | 1,693 | 1,785.5 | 1,681.5 | 1,773.5 | +93.5 | +5.6% | 2,844,000 |
| 2025/03/13 | 1,682.5 | 1,700.5 | 1,674.5 | 1,680 | -5 | -0.3% | 1,195,100 |
| 2025/03/12 | 1,648 | 1,690 | 1,647.5 | 1,685 | +7 | +0.4% | 779,700 |
| 2025/03/11 | 1,672.5 | 1,686.5 | 1,656.5 | 1,678 | -7.5 | -0.4% | 956,600 |
| 2025/03/10 | 1,690 | 1,696.5 | 1,676.5 | 1,685.5 | +4 | +0.2% | 1,151,200 |
| 2025/03/07 | 1,660 | 1,686 | 1,655 | 1,681.5 | +54 | +3.3% | 1,768,600 |
| 2025/03/06 | 1,626.5 | 1,637.5 | 1,622 | 1,627.5 | +7 | +0.4% | 429,400 |
| 2025/03/05 | 1,592 | 1,629 | 1,584 | 1,620.5 | +37 | +2.3% | 946,500 |
| 2025/03/04 | 1,604 | 1,615 | 1,575.5 | 1,583.5 | -8.5 | -0.5% | 737,900 |
| 2025/03/03 | 1,586 | 1,611 | 1,556 | 1,592 | +8 | +0.5% | 1,231,300 |
| 2025/02/28 | 1,598.5 | 1,598.5 | 1,564.5 | 1,584 | -16.5 | -1% | 701,400 |
| 2025/02/27 | 1,625 | 1,626.5 | 1,589.5 | 1,600.5 | -24 | -1.5% | 1,024,900 |
| 2025/02/26 | 1,636.5 | 1,639.5 | 1,610 | 1,624.5 | -21.5 | -1.3% | 958,200 |
| 2025/02/25 | 1,671.5 | 1,674 | 1,626 | 1,646 | -24.5 | -1.5% | 1,188,200 |
| 2025/02/21 | 1,648 | 1,678 | 1,639 | 1,670.5 | +22 | +1.3% | 1,351,300 |
| 2025/02/20 | 1,664.5 | 1,664.5 | 1,633 | 1,648.5 | -16 | -1% | 904,600 |
| 2025/02/19 | 1,640 | 1,667.5 | 1,630 | 1,664.5 | +22.5 | +1.4% | 1,208,200 |
| 2025/02/18 | 1,620 | 1,648 | 1,582 | 1,642 | +30.5 | +1.9% | 1,876,600 |
| 2025/02/17 | 1,660 | 1,700 | 1,601.5 | 1,611.5 | +129 | +8.7% | 3,809,300 |
| 2025/02/14 | 1,490 | 1,493.5 | 1,472 | 1,482.5 | -1.5 | -0.1% | 770,000 |
| 2025/02/13 | 1,479.5 | 1,492 | 1,468 | 1,484 | +24 | +1.6% | 819,100 |
| 2025/02/12 | 1,460 | 1,464 | 1,451.5 | 1,460 | +6.5 | +0.4% | 669,100 |
| 2025/02/10 | 1,445.5 | 1,459 | 1,443.5 | 1,453.5 | +10.5 | +0.7% | 445,200 |
| 2025/02/07 | 1,442.5 | 1,451.5 | 1,436.5 | 1,443 | +0.5 | ±0% | 427,400 |
| 2025/02/06 | 1,443 | 1,455 | 1,439.5 | 1,442.5 | +9.5 | +0.7% | 476,200 |
| 2025/02/05 | 1,432.5 | 1,438.5 | 1,423.5 | 1,433 | +1 | +0.1% | 466,000 |
| 2025/02/04 | 1,450.5 | 1,451.5 | 1,428.5 | 1,432 | -9 | -0.6% | 475,700 |
| 2025/02/03 | 1,467 | 1,467 | 1,441 | 1,441 | -31 | -2.1% | 666,200 |
| 2025/01/31 | 1,485 | 1,485.5 | 1,471.5 | 1,472 | -10.5 | -0.7% | 458,400 |
| 2025/01/30 | 1,468 | 1,484 | 1,465.5 | 1,482.5 | +10.5 | +0.7% | 578,300 |
| 2025/01/29 | 1,485.5 | 1,485.5 | 1,468 | 1,472 | -13.5 | -0.9% | 563,100 |
| 2025/01/28 | 1,478.5 | 1,496 | 1,473 | 1,485.5 | +9.5 | +0.6% | 1,102,400 |
| 2025/01/27 | 1,460 | 1,476 | 1,456 | 1,476 | +16 | +1.1% | 994,700 |
| 2025/01/24 | 1,430 | 1,460.5 | 1,429 | 1,460 | +27 | +1.9% | 1,026,600 |
| 2025/01/23 | 1,430 | 1,436 | 1,425 | 1,433 | -1.5 | -0.1% | 575,500 |
| 2025/01/22 | 1,440 | 1,443 | 1,430.5 | 1,434.5 | +3.5 | +0.2% | 839,200 |
| 2025/01/21 | 1,410.5 | 1,433 | 1,409 | 1,431 | +28.5 | +2% | 688,300 |
| 2025/01/20 | 1,401 | 1,410.5 | 1,400.5 | 1,402.5 | +3.5 | +0.3% | 442,400 |
| 2025/01/17 | 1,386 | 1,401 | 1,385 | 1,399 | +4.5 | +0.3% | 744,800 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「ピジョン」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 |
|---|---|---|---|---|---|---|---|---|
| ピジョン | 184,300円 | +5.3% | -2.9% | 4.12% | 26.24倍 | 2.72倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| コクヨ | 286,000円 | +8.2% | +0.4% | 3.18% | 16.12倍 | 1.24倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 345,000円 | +15.2% | +26.4% | 1.62% | 21.33倍 | 3.14倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ヨネックス | 238,600円 | +15.1% | +7.4% | 0.88% | 20.39倍 | 2.99倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| ミズノ | 261,400円 | +8.8% | +6.3% | 1.91% | 13.37倍 | 1.32倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
市場注目の銘柄
チャート関連のコラム
