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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,826 | 1,832 | 1,806.5 | 1,822.5 | +21.5 | +1.2% | 985,200 |
| 2025/05/19 | 1,800.5 | 1,835 | 1,786 | 1,801 | -20.5 | -1.1% | 716,000 |
| 2025/05/16 | 1,830 | 1,836.5 | 1,810 | 1,821.5 | -9 | -0.5% | 903,500 |
| 2025/05/15 | 1,807 | 1,859.5 | 1,795.5 | 1,830.5 | +42.5 | +2.4% | 1,512,000 |
| 2025/05/14 | 1,830 | 1,853 | 1,763 | 1,788 | -2 | -0.1% | 1,840,900 |
| 2025/05/13 | 1,717.5 | 1,819.5 | 1,657 | 1,790 | +90 | +5.3% | 2,207,500 |
| 2025/05/12 | 1,702.5 | 1,709 | 1,691 | 1,700 | -10 | -0.6% | 1,180,600 |
| 2025/05/09 | 1,708.5 | 1,718.5 | 1,697.5 | 1,710 | +10 | +0.6% | 911,400 |
| 2025/05/08 | 1,700 | 1,702 | 1,676.5 | 1,700 | +9 | +0.5% | 563,000 |
| 2025/05/07 | 1,710 | 1,714 | 1,684 | 1,691 | -23 | -1.3% | 868,100 |
| 2025/05/02 | 1,699 | 1,728.5 | 1,697.5 | 1,714 | +8.5 | +0.5% | 701,000 |
| 2025/05/01 | 1,720 | 1,721.5 | 1,695 | 1,705.5 | -21 | -1.2% | 521,200 |
| 2025/04/30 | 1,710.5 | 1,730 | 1,702 | 1,726.5 | +22.5 | +1.3% | 822,700 |
| 2025/04/28 | 1,701 | 1,708 | 1,696.5 | 1,704 | -2.5 | -0.1% | 479,900 |
| 2025/04/25 | 1,703 | 1,716 | 1,697 | 1,706.5 | +17.5 | +1% | 611,200 |
| 2025/04/24 | 1,702.5 | 1,716 | 1,684 | 1,689 | -13 | -0.8% | 824,200 |
| 2025/04/23 | 1,726.5 | 1,733 | 1,699 | 1,702 | -19 | -1.1% | 1,070,200 |
| 2025/04/22 | 1,730 | 1,733.5 | 1,711.5 | 1,721 | -24 | -1.4% | 998,900 |
| 2025/04/21 | 1,741.5 | 1,745 | 1,720 | 1,745 | +12 | +0.7% | 829,400 |
| 2025/04/18 | 1,737.5 | 1,743.5 | 1,729 | 1,733 | -8 | -0.5% | 456,000 |
| 2025/04/17 | 1,748 | 1,749 | 1,731 | 1,741 | +21 | +1.2% | 659,000 |
| 2025/04/16 | 1,751 | 1,756.5 | 1,707 | 1,720 | -36 | -2.1% | 1,014,400 |
| 2025/04/15 | 1,773 | 1,778 | 1,754 | 1,756 | -14.5 | -0.8% | 590,200 |
| 2025/04/14 | 1,730 | 1,784.5 | 1,724.5 | 1,770.5 | +60.5 | +3.5% | 843,500 |
| 2025/04/11 | 1,695 | 1,714.5 | 1,664.5 | 1,710 | -8.5 | -0.5% | 1,152,500 |
| 2025/04/10 | 1,700 | 1,730 | 1,681.5 | 1,718.5 | +45 | +2.7% | 1,189,500 |
| 2025/04/09 | 1,663.5 | 1,683.5 | 1,627 | 1,673.5 | +8.5 | +0.5% | 1,219,600 |
| 2025/04/08 | 1,658.5 | 1,682.5 | 1,643 | 1,665 | +46.5 | +2.9% | 1,127,300 |
| 2025/04/07 | 1,605.5 | 1,657.5 | 1,591 | 1,618.5 | -107 | -6.2% | 1,779,700 |
| 2025/04/04 | 1,745 | 1,752 | 1,704.5 | 1,725.5 | -55 | -3.1% | 1,246,900 |
| 2025/04/03 | 1,749.5 | 1,785.5 | 1,743 | 1,780.5 | -29.5 | -1.6% | 1,219,800 |
| 2025/04/02 | 1,849.5 | 1,855 | 1,802.5 | 1,810 | -33 | -1.8% | 1,145,200 |
| 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 |
1～
50
件表示中 / 3702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 | 182,200円 | +5.3% | -2.9% | 4.17% | 25.94倍 | 2.69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 |
| タカラトミー | 310,400円 | +3.9% | -9.3% | 2.06% | 19.88倍 | 2.62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 | 250,000円 | +7.0% | +4.6% | 0.96% | 19.78倍 | 3.09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 | 275,500円 | +8.2% | +7.7% | 1.81% | 12.81倍 | 1.35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 |
| オカムラ | 210,700円 | +4.9% | +11.5% | 4.94% | 8.75倍 | 1.08倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
