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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,758 | 1,765 | 1,725 | 1,736.5 | -2.5 | -0.1% | 1,257,000 |
| 2024/10/02 | 1,693.5 | 1,778 | 1,693 | 1,739 | +50 | +3% | 3,473,600 |
| 2024/10/01 | 1,667.5 | 1,705.5 | 1,653 | 1,689 | +7 | +0.4% | 1,456,200 |
| 2024/09/30 | 1,686.5 | 1,704.5 | 1,664.5 | 1,682 | -48.5 | -2.8% | 1,569,700 |
| 2024/09/27 | 1,640 | 1,739 | 1,638.5 | 1,730.5 | +99.5 | +6.1% | 4,530,800 |
| 2024/09/26 | 1,605 | 1,631 | 1,603.5 | 1,631 | +34.5 | +2.2% | 1,597,400 |
| 2024/09/25 | 1,580 | 1,604.5 | 1,579.5 | 1,596.5 | +18 | +1.1% | 1,109,000 |
| 2024/09/24 | 1,562.5 | 1,590 | 1,555.5 | 1,578.5 | +16.5 | +1.1% | 905,800 |
| 2024/09/20 | 1,564 | 1,571.5 | 1,550 | 1,562 | +1.5 | +0.1% | 2,384,700 |
| 2024/09/19 | 1,542 | 1,571.5 | 1,539.5 | 1,560.5 | +29.5 | +1.9% | 991,600 |
| 2024/09/18 | 1,526.5 | 1,531.5 | 1,516 | 1,531 | +7 | +0.5% | 625,500 |
| 2024/09/17 | 1,550 | 1,550 | 1,511 | 1,524 | -10 | -0.7% | 801,400 |
| 2024/09/13 | 1,526.5 | 1,549.5 | 1,526.5 | 1,534 | +6.5 | +0.4% | 827,000 |
| 2024/09/12 | 1,547.5 | 1,554 | 1,524.5 | 1,527.5 | -8 | -0.5% | 916,700 |
| 2024/09/11 | 1,567 | 1,567 | 1,530.5 | 1,535.5 | -31 | -2% | 701,600 |
| 2024/09/10 | 1,567.5 | 1,572.5 | 1,552.5 | 1,566.5 | +2 | +0.1% | 666,700 |
| 2024/09/09 | 1,563 | 1,577 | 1,539 | 1,564.5 | -16 | -1% | 863,900 |
| 2024/09/06 | 1,593 | 1,602.5 | 1,573 | 1,580.5 | -2.5 | -0.2% | 693,900 |
| 2024/09/05 | 1,560 | 1,583 | 1,557 | 1,583 | +17.5 | +1.1% | 571,700 |
| 2024/09/04 | 1,588.5 | 1,598 | 1,557.5 | 1,565.5 | -36.5 | -2.3% | 673,200 |
| 2024/09/03 | 1,580 | 1,603.5 | 1,576 | 1,602 | +26.5 | +1.7% | 813,000 |
| 2024/09/02 | 1,566 | 1,582 | 1,564 | 1,575.5 | -2 | -0.1% | 839,700 |
| 2024/08/30 | 1,572.5 | 1,579 | 1,566 | 1,577.5 | +4 | +0.3% | 544,000 |
| 2024/08/29 | 1,581 | 1,588 | 1,563 | 1,573.5 | -10.5 | -0.7% | 1,286,400 |
| 2024/08/28 | 1,581 | 1,586 | 1,565.5 | 1,584 | -8.5 | -0.5% | 535,300 |
| 2024/08/27 | 1,571.5 | 1,595 | 1,565 | 1,592.5 | +21 | +1.3% | 747,900 |
| 2024/08/26 | 1,570 | 1,584.5 | 1,560 | 1,571.5 | +2 | +0.1% | 890,800 |
| 2024/08/23 | 1,563 | 1,570.5 | 1,555.5 | 1,569.5 | +8 | +0.5% | 581,800 |
| 2024/08/22 | 1,545.5 | 1,571.5 | 1,542 | 1,561.5 | +14 | +0.9% | 855,200 |
| 2024/08/21 | 1,555.5 | 1,555.5 | 1,539 | 1,547.5 | -8 | -0.5% | 651,800 |
| 2024/08/20 | 1,528.5 | 1,555.5 | 1,520.5 | 1,555.5 | +43 | +2.8% | 1,030,200 |
| 2024/08/19 | 1,540 | 1,540 | 1,507 | 1,512.5 | -27.5 | -1.8% | 1,339,100 |
| 2024/08/16 | 1,552.5 | 1,562.5 | 1,512 | 1,540 | -12.5 | -0.8% | 2,541,600 |
| 2024/08/15 | 1,470 | 1,555 | 1,466.5 | 1,552.5 | +179 | +13% | 4,572,300 |
| 2024/08/14 | 1,389.5 | 1,389.5 | 1,367.5 | 1,373.5 | +5 | +0.4% | 1,305,000 |
| 2024/08/13 | 1,338 | 1,368.5 | 1,331.5 | 1,368.5 | +11 | +0.8% | 1,446,200 |
| 2024/08/09 | 1,345 | 1,357.5 | 1,315 | 1,357.5 | +24 | +1.8% | 1,471,400 |
| 2024/08/08 | 1,430 | 1,466 | 1,288 | 1,333.5 | -106 | -7.4% | 4,860,500 |
| 2024/08/07 | 1,422 | 1,462.5 | 1,410.5 | 1,439.5 | -10.5 | -0.7% | 1,088,500 |
| 2024/08/06 | 1,434.5 | 1,472.5 | 1,431 | 1,450 | +66 | +4.8% | 1,388,700 |
| 2024/08/05 | 1,450 | 1,475 | 1,380 | 1,384 | -80.5 | -5.5% | 1,946,800 |
| 2024/08/02 | 1,479 | 1,486 | 1,464.5 | 1,464.5 | -23.5 | -1.6% | 1,195,900 |
| 2024/08/01 | 1,498.5 | 1,500.5 | 1,482 | 1,488 | -40.5 | -2.6% | 1,068,300 |
| 2024/07/31 | 1,530 | 1,535 | 1,501 | 1,528.5 | -4 | -0.3% | 1,178,000 |
| 2024/07/30 | 1,515 | 1,535 | 1,505 | 1,532.5 | +17.5 | +1.2% | 799,600 |
| 2024/07/29 | 1,505 | 1,516 | 1,499.5 | 1,515 | +22.5 | +1.5% | 620,800 |
| 2024/07/26 | 1,500 | 1,505 | 1,485.5 | 1,492.5 | +2.5 | +0.2% | 421,400 |
| 2024/07/25 | 1,498 | 1,504.5 | 1,487 | 1,490 | -4.5 | -0.3% | 785,800 |
| 2024/07/24 | 1,499.5 | 1,510.5 | 1,487 | 1,494.5 | -2 | -0.1% | 675,400 |
| 2024/07/23 | 1,501.5 | 1,507.5 | 1,486.5 | 1,496.5 | -13.5 | -0.9% | 570,000 |
151～
200
件表示中 / 3702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 | 180,200円 | +5.3% | -2.9% | 4.22% | 25.66倍 | 2.66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 |
| タカラトミー | 308,600円 | +3.9% | -9.3% | 2.07% | 19.76倍 | 2.60倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ヨネックス | 249,400円 | +7.0% | +4.6% | 0.96% | 19.73倍 | 3.08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 |
| ミズノ | 270,100円 | +8.2% | +7.7% | 1.85% | 12.56倍 | 1.32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 |
| オカムラ | 212,500円 | +4.9% | +11.5% | 4.89% | 8.82倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
