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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,117 | 2,130 | 2,088 | 2,116 | +10 | +0.5% | 553,500 |
| 2022/08/25 | 2,119 | 2,131 | 2,101 | 2,106 | -16 | -0.8% | 435,700 |
| 2022/08/24 | 2,100 | 2,142 | 2,076 | 2,122 | +30 | +1.4% | 842,100 |
| 2022/08/23 | 2,052 | 2,099 | 2,046 | 2,092 | +18 | +0.9% | 400,200 |
| 2022/08/22 | 2,114 | 2,119 | 2,069 | 2,074 | -59 | -2.8% | 475,500 |
| 2022/08/19 | 2,118 | 2,154 | 2,113 | 2,133 | +18 | +0.9% | 763,200 |
| 2022/08/18 | 2,107 | 2,125 | 2,089 | 2,115 | +1 | ±0% | 596,200 |
| 2022/08/17 | 2,094 | 2,120 | 2,049 | 2,114 | +45 | +2.2% | 813,500 |
| 2022/08/16 | 2,107 | 2,114 | 2,061 | 2,069 | -15 | -0.7% | 592,700 |
| 2022/08/15 | 1,980 | 2,090 | 1,979 | 2,084 | +96 | +4.8% | 1,233,500 |
| 2022/08/12 | 2,025 | 2,039 | 1,977 | 1,988 | -58 | -2.8% | 1,138,300 |
| 2022/08/10 | 1,929 | 2,068 | 1,905 | 2,046 | +138 | +7.2% | 2,226,800 |
| 2022/08/09 | 1,926 | 1,956 | 1,908 | 1,908 | -1 | -0.1% | 787,800 |
| 2022/08/08 | 1,937 | 1,939 | 1,901 | 1,909 | -11 | -0.6% | 455,100 |
| 2022/08/05 | 1,920 | 1,945 | 1,917 | 1,920 | ±0 | ±0% | 561,000 |
| 2022/08/04 | 1,936 | 1,937 | 1,896 | 1,920 | +22 | +1.2% | 528,900 |
| 2022/08/03 | 1,939 | 1,939 | 1,890 | 1,898 | +9 | +0.5% | 593,800 |
| 2022/08/02 | 1,895 | 1,908 | 1,865 | 1,889 | -9 | -0.5% | 717,500 |
| 2022/08/01 | 1,944 | 1,944 | 1,895 | 1,898 | -37 | -1.9% | 830,000 |
| 2022/07/29 | 1,946 | 1,969 | 1,927 | 1,935 | -4 | -0.2% | 673,200 |
| 2022/07/28 | 1,926 | 1,939 | 1,899 | 1,939 | ±0 | ±0% | 2,499,900 |
| 2022/07/27 | 1,970 | 1,979 | 1,939 | 1,939 | -12 | -0.6% | 635,800 |
| 2022/07/26 | 1,957 | 1,957 | 1,925 | 1,951 | +13 | +0.7% | 563,900 |
| 2022/07/25 | 1,990 | 1,996 | 1,935 | 1,938 | -40 | -2% | 642,900 |
| 2022/07/22 | 1,953 | 1,987 | 1,947 | 1,978 | +5 | +0.3% | 590,400 |
| 2022/07/21 | 1,925 | 1,979 | 1,925 | 1,973 | +16 | +0.8% | 739,100 |
| 2022/07/20 | 1,922 | 1,966 | 1,919 | 1,957 | +40 | +2.1% | 655,100 |
| 2022/07/19 | 1,934 | 1,934 | 1,883 | 1,917 | -23 | -1.2% | 701,800 |
| 2022/07/15 | 1,943 | 1,967 | 1,936 | 1,940 | +14 | +0.7% | 655,600 |
| 2022/07/14 | 1,949 | 1,949 | 1,907 | 1,926 | -6 | -0.3% | 536,500 |
| 2022/07/13 | 1,951 | 1,951 | 1,922 | 1,932 | -16 | -0.8% | 494,000 |
| 2022/07/12 | 1,953 | 1,969 | 1,932 | 1,948 | -22 | -1.1% | 489,500 |
| 2022/07/11 | 1,937 | 1,972 | 1,927 | 1,970 | +37 | +1.9% | 706,000 |
| 2022/07/08 | 1,935 | 1,957 | 1,903 | 1,933 | -2 | -0.1% | 937,300 |
| 2022/07/07 | 1,980 | 1,980 | 1,929 | 1,935 | -57 | -2.9% | 1,154,400 |
| 2022/07/06 | 1,944 | 1,992 | 1,937 | 1,992 | +71 | +3.7% | 1,452,600 |
| 2022/07/05 | 1,910 | 1,923 | 1,876 | 1,921 | +28 | +1.5% | 975,800 |
| 2022/07/04 | 1,893 | 1,899 | 1,861 | 1,893 | +32 | +1.7% | 768,300 |
| 2022/07/01 | 1,865 | 1,867 | 1,833 | 1,861 | ±0 | ±0% | 862,400 |
| 2022/06/30 | 1,874 | 1,879 | 1,844 | 1,861 | +1 | +0.1% | 912,500 |
| 2022/06/29 | 1,830 | 1,860 | 1,815 | 1,860 | -8 | -0.4% | 1,023,300 |
| 2022/06/28 | 1,836 | 1,870 | 1,817 | 1,868 | +25 | +1.4% | 901,900 |
| 2022/06/27 | 1,846 | 1,849 | 1,821 | 1,843 | +3 | +0.2% | 550,600 |
| 2022/06/24 | 1,829 | 1,840 | 1,811 | 1,840 | +41 | +2.3% | 796,700 |
| 2022/06/23 | 1,787 | 1,808 | 1,781 | 1,799 | +52 | +3% | 777,100 |
| 2022/06/22 | 1,750 | 1,760 | 1,710 | 1,747 | +16 | +0.9% | 796,500 |
| 2022/06/21 | 1,729 | 1,748 | 1,719 | 1,731 | +56 | +3.3% | 1,017,200 |
| 2022/06/20 | 1,722 | 1,724 | 1,662 | 1,675 | -43 | -2.5% | 1,188,300 |
| 2022/06/17 | 1,630 | 1,719 | 1,622 | 1,718 | +56 | +3.4% | 1,770,700 |
| 2022/06/16 | 1,700 | 1,733 | 1,662 | 1,662 | -39 | -2.3% | 1,743,600 |
751～
800
件表示中 / 3786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 | 183,800円 | +5.3% | -2.9% | 4.13% | 26.17倍 | 2.82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 |
| リンテック | 365,500円 | +0.3% | -8.0% | 3.01% | 13.30倍 | 0.98倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| オカムラ | 240,400円 | +4.9% | +11.5% | 4.33% | 9.98倍 | 1.23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 |
| ミズノ | 262,500円 | +8.2% | +7.7% | 1.90% | 12.22倍 | 1.29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 |
| ＭＴＧ | 499,000円 | +33.6% | +161.2% | 0.36% | 30.14倍 | 4.13倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
市場注目の銘柄
チャート関連のコラム
