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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 5,230 | 5,320 | 5,210 | 5,280 | +60 | +1.1% | 298,300 |
| 2018/05/11 | 5,200 | 5,230 | 5,200 | 5,220 | ±0 | ±0% | 271,100 |
| 2018/05/10 | 5,210 | 5,240 | 5,160 | 5,220 | -10 | -0.2% | 213,900 |
| 2018/05/09 | 5,200 | 5,240 | 5,170 | 5,230 | +20 | +0.4% | 375,700 |
| 2018/05/08 | 5,240 | 5,240 | 5,140 | 5,210 | -20 | -0.4% | 490,000 |
| 2018/05/07 | 5,150 | 5,270 | 5,130 | 5,230 | +70 | +1.4% | 399,400 |
| 2018/05/02 | 5,190 | 5,200 | 5,110 | 5,160 | -50 | -1% | 470,700 |
| 2018/05/01 | 5,200 | 5,240 | 5,160 | 5,210 | +80 | +1.6% | 585,300 |
| 2018/04/27 | 5,020 | 5,150 | 5,020 | 5,130 | +90 | +1.8% | 384,200 |
| 2018/04/26 | 5,080 | 5,090 | 4,995 | 5,040 | +10 | +0.2% | 516,200 |
| 2018/04/25 | 4,965 | 5,050 | 4,945 | 5,030 | +70 | +1.4% | 499,400 |
| 2018/04/24 | 4,960 | 5,020 | 4,935 | 4,960 | +20 | +0.4% | 581,700 |
| 2018/04/23 | 4,940 | 4,945 | 4,875 | 4,940 | -40 | -0.8% | 364,800 |
| 2018/04/20 | 4,830 | 5,020 | 4,810 | 4,980 | +50 | +1% | 518,400 |
| 2018/04/19 | 5,060 | 5,060 | 4,915 | 4,930 | -90 | -1.8% | 615,600 |
| 2018/04/18 | 4,960 | 5,050 | 4,930 | 5,020 | +120 | +2.4% | 582,500 |
| 2018/04/17 | 4,860 | 4,920 | 4,810 | 4,900 | +55 | +1.1% | 719,800 |
| 2018/04/16 | 4,815 | 4,865 | 4,770 | 4,845 | +100 | +2.1% | 531,500 |
| 2018/04/13 | 4,765 | 4,775 | 4,675 | 4,745 | -5 | -0.1% | 648,100 |
| 2018/04/12 | 4,795 | 4,830 | 4,735 | 4,750 | -45 | -0.9% | 573,900 |
| 2018/04/11 | 4,885 | 4,910 | 4,750 | 4,795 | -140 | -2.8% | 992,800 |
| 2018/04/10 | 5,010 | 5,130 | 4,925 | 4,935 | -155 | -3% | 920,500 |
| 2018/04/09 | 5,130 | 5,180 | 5,040 | 5,090 | -10 | -0.2% | 697,200 |
| 2018/04/06 | 5,070 | 5,160 | 5,050 | 5,100 | +30 | +0.6% | 647,200 |
| 2018/04/05 | 4,990 | 5,120 | 4,980 | 5,070 | +90 | +1.8% | 652,900 |
| 2018/04/04 | 4,920 | 4,995 | 4,870 | 4,980 | +95 | +1.9% | 630,000 |
| 2018/04/03 | 4,785 | 4,905 | 4,775 | 4,885 | +40 | +0.8% | 480,200 |
| 2018/04/02 | 4,810 | 4,890 | 4,805 | 4,845 | +40 | +0.8% | 426,100 |
| 2018/03/30 | 4,770 | 4,815 | 4,720 | 4,805 | +40 | +0.8% | 390,800 |
| 2018/03/29 | 4,715 | 4,850 | 4,705 | 4,765 | +100 | +2.1% | 772,900 |
| 2018/03/28 | 4,575 | 4,675 | 4,530 | 4,665 | +50 | +1.1% | 507,700 |
| 2018/03/27 | 4,505 | 4,630 | 4,480 | 4,615 | +190 | +4.3% | 869,900 |
| 2018/03/26 | 4,345 | 4,425 | 4,305 | 4,425 | +80 | +1.8% | 614,800 |
| 2018/03/23 | 4,365 | 4,415 | 4,335 | 4,345 | -85 | -1.9% | 700,700 |
| 2018/03/22 | 4,340 | 4,435 | 4,305 | 4,430 | +75 | +1.7% | 301,900 |
| 2018/03/20 | 4,380 | 4,380 | 4,280 | 4,355 | -45 | -1% | 348,300 |
| 2018/03/19 | 4,435 | 4,440 | 4,385 | 4,400 | -45 | -1% | 293,600 |
| 2018/03/16 | 4,565 | 4,575 | 4,390 | 4,445 | -100 | -2.2% | 683,300 |
| 2018/03/15 | 4,475 | 4,575 | 4,455 | 4,545 | +45 | +1% | 547,000 |
| 2018/03/14 | 4,445 | 4,510 | 4,430 | 4,500 | +10 | +0.2% | 315,600 |
| 2018/03/13 | 4,370 | 4,495 | 4,365 | 4,490 | +75 | +1.7% | 485,700 |
| 2018/03/12 | 4,465 | 4,465 | 4,375 | 4,415 | ±0 | ±0% | 362,400 |
| 2018/03/09 | 4,440 | 4,495 | 4,375 | 4,415 | +45 | +1% | 489,000 |
| 2018/03/08 | 4,450 | 4,455 | 4,360 | 4,370 | -45 | -1% | 418,300 |
| 2018/03/07 | 4,470 | 4,550 | 4,395 | 4,415 | -85 | -1.9% | 959,200 |
| 2018/03/06 | 4,365 | 4,600 | 4,350 | 4,500 | +235 | +5.5% | 1,493,900 |
| 2018/03/05 | 4,245 | 4,360 | 4,230 | 4,265 | +20 | +0.5% | 545,200 |
| 2018/03/02 | 4,135 | 4,255 | 4,130 | 4,245 | +25 | +0.6% | 599,300 |
| 2018/03/01 | 4,335 | 4,350 | 4,200 | 4,220 | -135 | -3.1% | 591,800 |
| 2018/02/28 | 4,410 | 4,445 | 4,355 | 4,355 | -65 | -1.5% | 361,600 |
1751～
1800
件表示中 / 3740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 | 171,700円 | +5.3% | -2.9% | 4.43% | 24.45倍 | 2.53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 | 229,700円 | +4.9% | +11.5% | 4.53% | 9.53倍 | 1.17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 |
| リンテック | 298,300円 | +0.3% | -8.0% | 3.69% | 10.85倍 | 0.80倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| ミズノ | 259,800円 | +8.2% | +7.7% | 1.92% | 12.08倍 | 1.28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 | 416,900円 | +5.4% | -5.5% | 2.81% | 11.01倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
