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 |
|---|---|---|---|---|---|---|---|
| 2021/10/14 | 2,599 | 2,643 | 2,590 | 2,609 | +27 | +1% | 1,273,900 |
| 2021/10/13 | 2,640 | 2,676 | 2,551 | 2,582 | -58 | -2.2% | 1,435,200 |
| 2021/10/12 | 2,650 | 2,685 | 2,629 | 2,640 | -24 | -0.9% | 1,422,800 |
| 2021/10/11 | 2,644 | 2,675 | 2,630 | 2,664 | -3 | -0.1% | 845,200 |
| 2021/10/08 | 2,695 | 2,711 | 2,664 | 2,667 | -13 | -0.5% | 935,300 |
| 2021/10/07 | 2,717 | 2,748 | 2,674 | 2,680 | -24 | -0.9% | 1,177,600 |
| 2021/10/06 | 2,642 | 2,732 | 2,629 | 2,704 | +94 | +3.6% | 1,879,000 |
| 2021/10/05 | 2,591 | 2,637 | 2,562 | 2,610 | +10 | +0.4% | 2,059,400 |
| 2021/10/04 | 2,640 | 2,678 | 2,591 | 2,600 | +9 | +0.3% | 1,408,100 |
| 2021/10/01 | 2,588 | 2,621 | 2,558 | 2,591 | -9 | -0.3% | 1,543,300 |
| 2021/09/30 | 2,624 | 2,681 | 2,600 | 2,600 | -11 | -0.4% | 1,833,500 |
| 2021/09/29 | 2,679 | 2,680 | 2,605 | 2,611 | -107 | -3.9% | 2,462,100 |
| 2021/09/28 | 2,767 | 2,767 | 2,703 | 2,718 | -64 | -2.3% | 1,280,800 |
| 2021/09/27 | 2,849 | 2,861 | 2,782 | 2,782 | -75 | -2.6% | 1,174,800 |
| 2021/09/24 | 2,941 | 2,942 | 2,855 | 2,857 | -28 | -1% | 1,259,700 |
| 2021/09/22 | 2,880 | 2,924 | 2,857 | 2,885 | +14 | +0.5% | 1,062,400 |
| 2021/09/21 | 2,850 | 2,886 | 2,836 | 2,871 | -20 | -0.7% | 864,500 |
| 2021/09/17 | 2,880 | 2,906 | 2,861 | 2,891 | -11 | -0.4% | 1,616,400 |
| 2021/09/16 | 2,968 | 2,980 | 2,873 | 2,902 | -98 | -3.3% | 1,867,700 |
| 2021/09/15 | 3,065 | 3,130 | 2,998 | 3,000 | -55 | -1.8% | 2,155,900 |
| 2021/09/14 | 3,125 | 3,150 | 3,055 | 3,055 | -115 | -3.6% | 1,795,000 |
| 2021/09/13 | 3,225 | 3,250 | 3,150 | 3,170 | -100 | -3.1% | 763,200 |
| 2021/09/10 | 3,240 | 3,295 | 3,225 | 3,270 | +15 | +0.5% | 999,300 |
| 2021/09/09 | 3,310 | 3,335 | 3,250 | 3,255 | -60 | -1.8% | 765,500 |
| 2021/09/08 | 3,265 | 3,335 | 3,255 | 3,315 | +60 | +1.8% | 694,900 |
| 2021/09/07 | 3,270 | 3,295 | 3,245 | 3,255 | +20 | +0.6% | 365,100 |
| 2021/09/06 | 3,240 | 3,255 | 3,205 | 3,235 | +15 | +0.5% | 344,900 |
| 2021/09/03 | 3,205 | 3,265 | 3,185 | 3,220 | +25 | +0.8% | 648,100 |
| 2021/09/02 | 3,230 | 3,255 | 3,175 | 3,195 | -5 | -0.2% | 490,300 |
| 2021/09/01 | 3,185 | 3,220 | 3,170 | 3,200 | +15 | +0.5% | 560,900 |
| 2021/08/31 | 3,185 | 3,205 | 3,150 | 3,185 | -40 | -1.2% | 719,400 |
| 2021/08/30 | 3,165 | 3,225 | 3,150 | 3,225 | +30 | +0.9% | 470,000 |
| 2021/08/27 | 3,200 | 3,210 | 3,170 | 3,195 | -20 | -0.6% | 435,900 |
| 2021/08/26 | 3,265 | 3,270 | 3,200 | 3,215 | -50 | -1.5% | 582,400 |
| 2021/08/25 | 3,225 | 3,275 | 3,220 | 3,265 | +40 | +1.2% | 481,900 |
| 2021/08/24 | 3,180 | 3,240 | 3,165 | 3,225 | +5 | +0.2% | 476,500 |
| 2021/08/23 | 3,195 | 3,255 | 3,180 | 3,220 | +20 | +0.6% | 481,600 |
| 2021/08/20 | 3,265 | 3,315 | 3,195 | 3,200 | -65 | -2% | 708,300 |
| 2021/08/19 | 3,305 | 3,330 | 3,255 | 3,265 | -30 | -0.9% | 722,500 |
| 2021/08/18 | 3,130 | 3,320 | 3,130 | 3,295 | +150 | +4.8% | 1,376,600 |
| 2021/08/17 | 3,230 | 3,230 | 3,135 | 3,145 | -80 | -2.5% | 1,190,900 |
| 2021/08/16 | 3,270 | 3,275 | 3,195 | 3,225 | -70 | -2.1% | 611,200 |
| 2021/08/13 | 3,285 | 3,320 | 3,260 | 3,295 | ±0 | ±0% | 564,100 |
| 2021/08/12 | 3,275 | 3,325 | 3,250 | 3,295 | +10 | +0.3% | 1,045,800 |
| 2021/08/11 | 3,295 | 3,310 | 3,240 | 3,285 | +25 | +0.8% | 736,900 |
| 2021/08/10 | 3,265 | 3,310 | 3,225 | 3,260 | -15 | -0.5% | 1,093,300 |
| 2021/08/06 | 3,180 | 3,300 | 3,145 | 3,275 | +130 | +4.1% | 1,516,100 |
| 2021/08/05 | 3,085 | 3,155 | 3,080 | 3,145 | +60 | +1.9% | 706,700 |
| 2021/08/04 | 3,100 | 3,105 | 3,050 | 3,085 | -40 | -1.3% | 750,600 |
| 2021/08/03 | 3,135 | 3,155 | 3,090 | 3,125 | -30 | -1% | 633,600 |
851～
900
件表示中 / 3674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 | 161,800円 | +5.3% | -2.9% | 4.70% | 23.03倍 | 2.39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 | 245,100円 | +8.2% | +0.4% | 3.71% | 13.82倍 | 1.07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 | 279,900円 | +15.2% | +26.4% | 2.00% | 17.31倍 | 2.55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 | 198,600円 | +15.1% | +7.4% | 1.06% | 16.97倍 | 2.49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 |
| オカムラ | 172,100円 | +6.4% | -2.8% | 5.23% | 8.14倍 | 0.94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
