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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,370 | 4,375 | 4,260 | 4,285 | -120 | -2.7% | 784,300 |
| 2018/02/20 | 4,380 | 4,455 | 4,375 | 4,405 | -105 | -2.3% | 763,000 |
| 2018/02/19 | 4,525 | 4,535 | 4,460 | 4,510 | +45 | +1% | 396,800 |
| 2018/02/16 | 4,350 | 4,480 | 4,330 | 4,465 | +155 | +3.6% | 441,700 |
| 2018/02/15 | 4,330 | 4,385 | 4,295 | 4,310 | +10 | +0.2% | 412,200 |
| 2018/02/14 | 4,275 | 4,325 | 4,240 | 4,300 | +35 | +0.8% | 423,400 |
| 2018/02/13 | 4,305 | 4,400 | 4,255 | 4,265 | +10 | +0.2% | 734,800 |
| 2018/02/09 | 4,190 | 4,295 | 4,180 | 4,255 | -25 | -0.6% | 656,300 |
| 2018/02/08 | 4,240 | 4,315 | 4,220 | 4,280 | +90 | +2.1% | 562,800 |
| 2018/02/07 | 4,235 | 4,310 | 4,180 | 4,190 | +95 | +2.3% | 774,600 |
| 2018/02/06 | 4,080 | 4,135 | 4,030 | 4,095 | -265 | -6.1% | 1,101,700 |
| 2018/02/05 | 4,350 | 4,415 | 4,310 | 4,360 | -60 | -1.4% | 432,500 |
| 2018/02/02 | 4,305 | 4,435 | 4,280 | 4,420 | +55 | +1.3% | 501,100 |
| 2018/02/01 | 4,300 | 4,375 | 4,280 | 4,365 | +105 | +2.5% | 329,700 |
| 2018/01/31 | 4,345 | 4,370 | 4,260 | 4,260 | -80 | -1.8% | 401,000 |
| 2018/01/30 | 4,410 | 4,495 | 4,330 | 4,340 | -65 | -1.5% | 728,100 |
| 2018/01/29 | 4,415 | 4,445 | 4,385 | 4,405 | -50 | -1.1% | 539,200 |
| 2018/01/26 | 4,440 | 4,470 | 4,425 | 4,455 | +20 | +0.5% | 691,100 |
| 2018/01/25 | 4,390 | 4,460 | 4,390 | 4,435 | +5 | +0.1% | 547,500 |
| 2018/01/24 | 4,510 | 4,510 | 4,415 | 4,430 | -65 | -1.4% | 574,200 |
| 2018/01/23 | 4,470 | 4,580 | 4,470 | 4,495 | +95 | +2.2% | 795,600 |
| 2018/01/22 | 4,430 | 4,430 | 4,365 | 4,400 | -20 | -0.5% | 555,100 |
| 2018/01/19 | 4,480 | 4,535 | 4,385 | 4,420 | -35 | -0.8% | 697,700 |
| 2018/01/18 | 4,595 | 4,605 | 4,455 | 4,455 | -90 | -2% | 514,700 |
| 2018/01/17 | 4,510 | 4,580 | 4,490 | 4,545 | +65 | +1.5% | 696,900 |
| 2018/01/16 | 4,405 | 4,535 | 4,405 | 4,480 | +95 | +2.2% | 582,500 |
| 2018/01/15 | 4,390 | 4,425 | 4,385 | 4,385 | +20 | +0.5% | 241,600 |
| 2018/01/12 | 4,380 | 4,400 | 4,355 | 4,365 | -20 | -0.5% | 325,900 |
| 2018/01/11 | 4,420 | 4,435 | 4,360 | 4,385 | -65 | -1.5% | 441,700 |
| 2018/01/10 | 4,520 | 4,535 | 4,435 | 4,450 | -80 | -1.8% | 434,500 |
| 2018/01/09 | 4,495 | 4,555 | 4,470 | 4,530 | +85 | +1.9% | 623,600 |
| 2018/01/05 | 4,410 | 4,445 | 4,365 | 4,445 | +60 | +1.4% | 459,900 |
| 2018/01/04 | 4,400 | 4,400 | 4,330 | 4,385 | +95 | +2.2% | 376,000 |
| 2017/12/29 | 4,335 | 4,345 | 4,290 | 4,290 | -80 | -1.8% | 314,500 |
| 2017/12/28 | 4,375 | 4,435 | 4,365 | 4,370 | +5 | +0.1% | 464,000 |
| 2017/12/27 | 4,395 | 4,405 | 4,355 | 4,365 | -35 | -0.8% | 420,200 |
| 2017/12/26 | 4,395 | 4,415 | 4,335 | 4,400 | +35 | +0.8% | 470,100 |
| 2017/12/25 | 4,265 | 4,370 | 4,260 | 4,365 | +105 | +2.5% | 296,800 |
| 2017/12/22 | 4,295 | 4,315 | 4,250 | 4,260 | -35 | -0.8% | 417,500 |
| 2017/12/21 | 4,290 | 4,300 | 4,240 | 4,295 | +5 | +0.1% | 479,900 |
| 2017/12/20 | 4,345 | 4,380 | 4,255 | 4,290 | -55 | -1.3% | 653,500 |
| 2017/12/19 | 4,365 | 4,370 | 4,320 | 4,345 | -20 | -0.5% | 375,100 |
| 2017/12/18 | 4,385 | 4,395 | 4,350 | 4,365 | ±0 | ±0% | 478,900 |
| 2017/12/15 | 4,350 | 4,395 | 4,315 | 4,365 | +20 | +0.5% | 802,400 |
| 2017/12/14 | 4,410 | 4,420 | 4,335 | 4,345 | -55 | -1.3% | 727,100 |
| 2017/12/13 | 4,480 | 4,495 | 4,390 | 4,400 | -85 | -1.9% | 710,100 |
| 2017/12/12 | 4,495 | 4,535 | 4,465 | 4,485 | -55 | -1.2% | 415,500 |
| 2017/12/11 | 4,600 | 4,605 | 4,480 | 4,540 | ±0 | ±0% | 522,300 |
| 2017/12/08 | 4,475 | 4,560 | 4,400 | 4,540 | -75 | -1.6% | 1,075,400 |
| 2017/12/07 | 4,545 | 4,645 | 4,510 | 4,615 | +195 | +4.4% | 1,278,600 |
1651～
1700
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
