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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,668 | 1,686 | 1,666 | 1,675 | -1 | -0.1% | 1,233,800 |
| 2023/12/05 | 1,710 | 1,731 | 1,674 | 1,676 | -29 | -1.7% | 1,793,800 |
| 2023/12/04 | 1,705 | 1,730.5 | 1,690 | 1,705 | +18.5 | +1.1% | 1,911,500 |
| 2023/12/01 | 1,699 | 1,715 | 1,685 | 1,686.5 | +27.5 | +1.7% | 1,941,600 |
| 2023/11/30 | 1,665 | 1,665.5 | 1,651 | 1,659 | -9 | -0.5% | 967,400 |
| 2023/11/29 | 1,646 | 1,672.5 | 1,645 | 1,668 | +15.5 | +0.9% | 891,800 |
| 2023/11/28 | 1,651.5 | 1,655 | 1,639 | 1,652.5 | +4 | +0.2% | 773,000 |
| 2023/11/27 | 1,661 | 1,664.5 | 1,644.5 | 1,648.5 | -6.5 | -0.4% | 729,600 |
| 2023/11/24 | 1,647 | 1,657.5 | 1,637 | 1,655 | +24 | +1.5% | 770,200 |
| 2023/11/22 | 1,618 | 1,634.5 | 1,610 | 1,631 | +18 | +1.1% | 822,100 |
| 2023/11/21 | 1,618 | 1,629 | 1,606 | 1,613 | -24 | -1.5% | 1,402,800 |
| 2023/11/20 | 1,645 | 1,656.5 | 1,637 | 1,637 | -19 | -1.1% | 1,065,000 |
| 2023/11/17 | 1,660 | 1,661.5 | 1,647.5 | 1,656 | -4 | -0.2% | 860,100 |
| 2023/11/16 | 1,686 | 1,697.5 | 1,658.5 | 1,660 | -33.5 | -2% | 1,038,600 |
| 2023/11/15 | 1,678 | 1,693.5 | 1,668.5 | 1,693.5 | +43.5 | +2.6% | 1,411,600 |
| 2023/11/14 | 1,634 | 1,657.5 | 1,631 | 1,650 | +26.5 | +1.6% | 1,087,800 |
| 2023/11/13 | 1,630 | 1,632.5 | 1,611 | 1,623.5 | -3 | -0.2% | 904,800 |
| 2023/11/10 | 1,618 | 1,626.5 | 1,598 | 1,626.5 | +12 | +0.7% | 679,400 |
| 2023/11/09 | 1,570.5 | 1,618.5 | 1,556 | 1,614.5 | +17 | +1.1% | 2,034,700 |
| 2023/11/08 | 1,601 | 1,609 | 1,583.5 | 1,597.5 | -2.5 | -0.2% | 1,361,500 |
| 2023/11/07 | 1,633 | 1,634.5 | 1,596 | 1,600 | -38 | -2.3% | 1,493,000 |
| 2023/11/06 | 1,640 | 1,646.5 | 1,624 | 1,638 | +6.5 | +0.4% | 938,800 |
| 2023/11/02 | 1,624 | 1,631.5 | 1,613 | 1,631.5 | +17 | +1.1% | 728,400 |
| 2023/11/01 | 1,614 | 1,621 | 1,597.5 | 1,614.5 | +14 | +0.9% | 634,200 |
| 2023/10/31 | 1,578 | 1,602.5 | 1,575 | 1,600.5 | +27.5 | +1.7% | 634,100 |
| 2023/10/30 | 1,609.5 | 1,609.5 | 1,568 | 1,573 | -45.5 | -2.8% | 1,127,200 |
| 2023/10/27 | 1,611 | 1,618.5 | 1,596 | 1,618.5 | +1 | +0.1% | 653,400 |
| 2023/10/26 | 1,622 | 1,637.5 | 1,606.5 | 1,617.5 | -4 | -0.2% | 574,900 |
| 2023/10/25 | 1,632 | 1,638.5 | 1,620 | 1,621.5 | -6 | -0.4% | 608,200 |
| 2023/10/24 | 1,589 | 1,631 | 1,588 | 1,627.5 | +21 | +1.3% | 802,900 |
| 2023/10/23 | 1,605 | 1,623.5 | 1,601.5 | 1,606.5 | -0.5 | ±0% | 690,700 |
| 2023/10/20 | 1,615.5 | 1,615.5 | 1,601 | 1,607 | -8.5 | -0.5% | 512,600 |
| 2023/10/19 | 1,607.5 | 1,623.5 | 1,604 | 1,615.5 | +2.5 | +0.2% | 451,100 |
| 2023/10/18 | 1,611 | 1,615.5 | 1,598 | 1,613 | +13.5 | +0.8% | 518,400 |
| 2023/10/17 | 1,599 | 1,613 | 1,591 | 1,599.5 | +6.5 | +0.4% | 488,500 |
| 2023/10/16 | 1,619.5 | 1,630 | 1,589.5 | 1,593 | -20 | -1.2% | 806,400 |
| 2023/10/13 | 1,632 | 1,632.5 | 1,604 | 1,613 | -27.5 | -1.7% | 918,500 |
| 2023/10/12 | 1,651 | 1,652 | 1,637.5 | 1,640.5 | -14.5 | -0.9% | 695,000 |
| 2023/10/11 | 1,668 | 1,670.5 | 1,652 | 1,655 | -12.5 | -0.7% | 522,000 |
| 2023/10/10 | 1,661.5 | 1,671 | 1,652 | 1,667.5 | +6 | +0.4% | 544,600 |
| 2023/10/06 | 1,672 | 1,674.5 | 1,658 | 1,661.5 | -4.5 | -0.3% | 492,500 |
| 2023/10/05 | 1,663.5 | 1,681.5 | 1,655 | 1,666 | +0.5 | ±0% | 628,300 |
| 2023/10/04 | 1,630 | 1,674 | 1,630 | 1,665.5 | +21.5 | +1.3% | 1,002,400 |
| 2023/10/03 | 1,688 | 1,690 | 1,640.5 | 1,644 | -21 | -1.3% | 943,900 |
| 2023/10/02 | 1,700 | 1,701.5 | 1,665 | 1,665 | -23.5 | -1.4% | 992,700 |
| 2023/09/29 | 1,708 | 1,714.5 | 1,683 | 1,688.5 | -10.5 | -0.6% | 812,000 |
| 2023/09/28 | 1,704 | 1,707 | 1,685.5 | 1,699 | -10.5 | -0.6% | 908,300 |
| 2023/09/27 | 1,694 | 1,709.5 | 1,685 | 1,709.5 | +16 | +0.9% | 709,800 |
| 2023/09/26 | 1,691 | 1,702.5 | 1,683.5 | 1,693.5 | +6 | +0.4% | 662,900 |
| 2023/09/25 | 1,668 | 1,696 | 1,663.5 | 1,687.5 | +19.5 | +1.2% | 629,500 |
101～
150
件表示中 / 3450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 | 147,600円 | +6.9% | -1.1% | 5.15% | 23.23倍 | 2.28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 |
| オカムラ | 238,900円 | +4.9% | +34.7% | 3.60% | 11.25倍 | 1.41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 | 768,000円 | +6.1% | +24.7% | 1.56% | 15.71倍 | 1.44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 |
| パイロット | 432,000円 | +2.0% | +0.8% | 2.45% | 12.18倍 | 1.30倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| パラベッド | 267,500円 | +6.1% | +2.6% | 2.43% | 15.68倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
