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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,675 | 4,695 | 4,530 | 4,540 | -180 | -3.8% | 1,184,000 |
| 2019/02/27 | 4,795 | 4,810 | 4,705 | 4,720 | -55 | -1.2% | 1,020,000 |
| 2019/02/26 | 4,840 | 4,855 | 4,760 | 4,775 | -25 | -0.5% | 805,000 |
| 2019/02/25 | 4,800 | 4,835 | 4,740 | 4,800 | +95 | +2% | 701,900 |
| 2019/02/22 | 4,700 | 4,745 | 4,685 | 4,705 | +15 | +0.3% | 504,000 |
| 2019/02/21 | 4,645 | 4,715 | 4,605 | 4,690 | +10 | +0.2% | 681,900 |
| 2019/02/20 | 4,770 | 4,795 | 4,655 | 4,680 | -65 | -1.4% | 640,700 |
| 2019/02/19 | 4,745 | 4,780 | 4,705 | 4,745 | -10 | -0.2% | 747,300 |
| 2019/02/18 | 4,775 | 4,785 | 4,665 | 4,755 | +120 | +2.6% | 958,000 |
| 2019/02/15 | 4,575 | 4,660 | 4,535 | 4,635 | +55 | +1.2% | 1,040,700 |
| 2019/02/14 | 4,575 | 4,620 | 4,515 | 4,580 | -15 | -0.3% | 804,100 |
| 2019/02/13 | 4,535 | 4,620 | 4,505 | 4,595 | +155 | +3.5% | 1,186,900 |
| 2019/02/12 | 4,305 | 4,440 | 4,300 | 4,440 | +205 | +4.8% | 1,013,300 |
| 2019/02/08 | 4,325 | 4,365 | 4,205 | 4,235 | -155 | -3.5% | 1,032,500 |
| 2019/02/07 | 4,400 | 4,430 | 4,320 | 4,390 | +25 | +0.6% | 605,200 |
| 2019/02/06 | 4,290 | 4,405 | 4,280 | 4,365 | +40 | +0.9% | 740,300 |
| 2019/02/05 | 4,410 | 4,425 | 4,290 | 4,325 | -15 | -0.3% | 635,800 |
| 2019/02/04 | 4,275 | 4,365 | 4,275 | 4,340 | +85 | +2% | 757,500 |
| 2019/02/01 | 4,285 | 4,325 | 4,230 | 4,255 | +15 | +0.4% | 729,000 |
| 2019/01/31 | 4,195 | 4,250 | 4,165 | 4,240 | +105 | +2.5% | 853,000 |
| 2019/01/30 | 4,095 | 4,190 | 4,070 | 4,135 | +55 | +1.3% | 1,114,800 |
| 2019/01/29 | 4,030 | 4,090 | 4,005 | 4,080 | +10 | +0.2% | 1,151,800 |
| 2019/01/28 | 4,000 | 4,120 | 3,985 | 4,070 | +55 | +1.4% | 1,711,100 |
| 2019/01/25 | 3,955 | 4,015 | 3,905 | 4,015 | +15 | +0.4% | 1,312,100 |
| 2019/01/24 | 4,065 | 4,085 | 3,985 | 4,000 | -85 | -2.1% | 1,358,700 |
| 2019/01/23 | 4,200 | 4,210 | 4,045 | 4,085 | -135 | -3.2% | 1,207,200 |
| 2019/01/22 | 4,310 | 4,310 | 4,200 | 4,220 | -55 | -1.3% | 858,600 |
| 2019/01/21 | 4,330 | 4,350 | 4,260 | 4,275 | +70 | +1.7% | 1,337,400 |
| 2019/01/18 | 4,180 | 4,255 | 4,165 | 4,205 | +55 | +1.3% | 1,274,800 |
| 2019/01/17 | 4,240 | 4,305 | 4,090 | 4,150 | -120 | -2.8% | 1,815,800 |
| 2019/01/16 | 4,150 | 4,280 | 4,070 | 4,270 | +115 | +2.8% | 1,869,500 |
| 2019/01/15 | 4,140 | 4,185 | 4,045 | 4,155 | -160 | -3.7% | 2,421,100 |
| 2019/01/11 | 4,385 | 4,465 | 4,285 | 4,315 | -20 | -0.5% | 1,349,100 |
| 2019/01/10 | 4,525 | 4,625 | 4,330 | 4,335 | -165 | -3.7% | 1,494,900 |
| 2019/01/09 | 4,385 | 4,540 | 4,365 | 4,500 | +160 | +3.7% | 1,088,700 |
| 2019/01/08 | 4,530 | 4,550 | 4,290 | 4,340 | -205 | -4.5% | 1,496,900 |
| 2019/01/07 | 4,700 | 4,795 | 4,525 | 4,545 | +60 | +1.3% | 1,277,300 |
| 2019/01/04 | 4,560 | 4,615 | 4,410 | 4,485 | -215 | -4.6% | 1,856,700 |
| 2018/12/28 | 4,680 | 4,715 | 4,580 | 4,700 | +55 | +1.2% | 1,012,600 |
| 2018/12/27 | 4,610 | 4,695 | 4,480 | 4,645 | +315 | +7.3% | 1,539,400 |
| 2018/12/26 | 4,380 | 4,525 | 4,260 | 4,330 | -85 | -1.9% | 1,064,400 |
| 2018/12/25 | 4,315 | 4,445 | 4,235 | 4,415 | -95 | -2.1% | 934,000 |
| 2018/12/21 | 4,640 | 4,730 | 4,430 | 4,510 | -265 | -5.5% | 1,495,300 |
| 2018/12/20 | 4,895 | 4,975 | 4,740 | 4,775 | -140 | -2.8% | 821,600 |
| 2018/12/19 | 4,780 | 4,920 | 4,765 | 4,915 | +175 | +3.7% | 998,700 |
| 2018/12/18 | 4,785 | 4,910 | 4,700 | 4,740 | -190 | -3.9% | 884,600 |
| 2018/12/17 | 4,865 | 4,955 | 4,765 | 4,930 | +30 | +0.6% | 1,020,700 |
| 2018/12/14 | 5,040 | 5,070 | 4,875 | 4,900 | -110 | -2.2% | 1,206,600 |
| 2018/12/13 | 4,980 | 5,020 | 4,855 | 5,010 | +85 | +1.7% | 1,307,100 |
| 2018/12/12 | 4,710 | 4,950 | 4,670 | 4,925 | +285 | +6.1% | 1,335,200 |
1401～
1450
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
