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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,110 | 4,140 | 4,060 | 4,080 | -30 | -0.7% | 319,900 |
| 2021/03/22 | 4,115 | 4,175 | 4,100 | 4,110 | ±0 | ±0% | 489,200 |
| 2021/03/19 | 4,085 | 4,110 | 4,045 | 4,110 | +95 | +2.4% | 768,200 |
| 2021/03/18 | 3,980 | 4,020 | 3,940 | 4,015 | +5 | +0.1% | 709,400 |
| 2021/03/17 | 4,005 | 4,040 | 3,960 | 4,010 | -55 | -1.4% | 542,700 |
| 2021/03/16 | 3,960 | 4,080 | 3,950 | 4,065 | +105 | +2.7% | 517,600 |
| 2021/03/15 | 3,905 | 3,960 | 3,875 | 3,960 | +5 | +0.1% | 804,400 |
| 2021/03/12 | 3,965 | 3,985 | 3,935 | 3,955 | -50 | -1.2% | 667,500 |
| 2021/03/11 | 4,070 | 4,070 | 3,970 | 4,005 | -55 | -1.4% | 376,100 |
| 2021/03/10 | 4,075 | 4,095 | 4,030 | 4,060 | -30 | -0.7% | 386,800 |
| 2021/03/09 | 4,070 | 4,115 | 3,990 | 4,090 | +90 | +2.3% | 419,300 |
| 2021/03/08 | 4,095 | 4,095 | 3,985 | 4,000 | -65 | -1.6% | 348,900 |
| 2021/03/05 | 3,980 | 4,075 | 3,965 | 4,065 | +85 | +2.1% | 513,900 |
| 2021/03/04 | 3,900 | 3,985 | 3,890 | 3,980 | +40 | +1% | 429,700 |
| 2021/03/03 | 3,950 | 3,970 | 3,880 | 3,940 | -10 | -0.3% | 549,700 |
| 2021/03/02 | 3,990 | 4,000 | 3,945 | 3,950 | -40 | -1% | 685,900 |
| 2021/03/01 | 3,950 | 4,015 | 3,940 | 3,990 | +140 | +3.6% | 596,700 |
| 2021/02/26 | 3,955 | 3,965 | 3,830 | 3,850 | -165 | -4.1% | 853,200 |
| 2021/02/25 | 4,035 | 4,095 | 4,005 | 4,015 | +25 | +0.6% | 513,800 |
| 2021/02/24 | 4,020 | 4,025 | 3,940 | 3,990 | -100 | -2.4% | 822,500 |
| 2021/02/22 | 4,055 | 4,110 | 4,020 | 4,090 | -35 | -0.8% | 603,100 |
| 2021/02/19 | 4,205 | 4,260 | 4,115 | 4,125 | -85 | -2% | 737,000 |
| 2021/02/18 | 4,345 | 4,355 | 4,170 | 4,210 | -50 | -1.2% | 542,800 |
| 2021/02/17 | 4,375 | 4,405 | 4,260 | 4,260 | -130 | -3% | 653,000 |
| 2021/02/16 | 4,415 | 4,490 | 4,390 | 4,390 | ±0 | ±0% | 527,400 |
| 2021/02/15 | 4,505 | 4,510 | 4,375 | 4,390 | -175 | -3.8% | 814,400 |
| 2021/02/12 | 4,720 | 4,730 | 4,530 | 4,565 | -30 | -0.7% | 784,300 |
| 2021/02/10 | 4,485 | 4,645 | 4,445 | 4,595 | +115 | +2.6% | 695,000 |
| 2021/02/09 | 4,425 | 4,480 | 4,400 | 4,480 | -5 | -0.1% | 510,300 |
| 2021/02/08 | 4,400 | 4,485 | 4,370 | 4,485 | +55 | +1.2% | 602,600 |
| 2021/02/05 | 4,415 | 4,450 | 4,405 | 4,430 | -55 | -1.2% | 514,600 |
| 2021/02/04 | 4,485 | 4,515 | 4,460 | 4,485 | ±0 | ±0% | 264,100 |
| 2021/02/03 | 4,520 | 4,570 | 4,465 | 4,485 | -170 | -3.7% | 821,500 |
| 2021/02/02 | 4,840 | 4,855 | 4,630 | 4,655 | -145 | -3% | 734,600 |
| 2021/02/01 | 4,755 | 4,825 | 4,710 | 4,800 | +90 | +1.9% | 429,600 |
| 2021/01/29 | 4,900 | 4,905 | 4,700 | 4,710 | -320 | -6.4% | 1,413,800 |
| 2021/01/28 | 4,830 | 5,160 | 4,770 | 5,030 | +325 | +6.9% | 1,908,300 |
| 2021/01/27 | 4,660 | 4,755 | 4,600 | 4,705 | +85 | +1.8% | 1,156,300 |
| 2021/01/26 | 4,610 | 4,655 | 4,570 | 4,620 | +20 | +0.4% | 469,000 |
| 2021/01/25 | 4,500 | 4,605 | 4,475 | 4,600 | +135 | +3% | 549,800 |
| 2021/01/22 | 4,390 | 4,470 | 4,365 | 4,465 | +60 | +1.4% | 404,100 |
| 2021/01/21 | 4,360 | 4,455 | 4,355 | 4,405 | +25 | +0.6% | 343,800 |
| 2021/01/20 | 4,325 | 4,390 | 4,295 | 4,380 | +25 | +0.6% | 353,200 |
| 2021/01/19 | 4,365 | 4,375 | 4,325 | 4,355 | -20 | -0.5% | 385,600 |
| 2021/01/18 | 4,395 | 4,420 | 4,360 | 4,375 | +15 | +0.3% | 206,800 |
| 2021/01/15 | 4,370 | 4,375 | 4,300 | 4,360 | -50 | -1.1% | 318,400 |
| 2021/01/14 | 4,320 | 4,425 | 4,310 | 4,410 | +45 | +1% | 331,700 |
| 2021/01/13 | 4,340 | 4,385 | 4,320 | 4,365 | +40 | +0.9% | 365,900 |
| 2021/01/12 | 4,390 | 4,390 | 4,300 | 4,325 | -55 | -1.3% | 567,400 |
| 2021/01/08 | 4,265 | 4,385 | 4,265 | 4,380 | +80 | +1.9% | 484,500 |
901～
950
件表示中 / 3586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 | 146,600円 | +6.9% | -1.1% | 5.18% | 23.07倍 | 2.15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 |
| ミズノ | 746,000円 | +8.8% | +6.3% | 1.61% | 12.72倍 | 1.26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 |
| ヨネックス | 198,900円 | +15.1% | +7.4% | 1.06% | 16.99倍 | 2.50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 |
| パラベッド | 253,000円 | +1.9% | -21.5% | 3.83% | 17.12倍 | 1.07倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| 菱鉛筆 | 248,100円 | +16.3% | -6.9% | 1.77% | 12.73倍 | 1.08倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
市場注目の銘柄
チャート関連のコラム
