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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/22 | 1,500 | 1,510.5 | 1,491.5 | 1,510 | +15 | +1% | 577,400 |
| 2024/07/19 | 1,506 | 1,506 | 1,483 | 1,495 | -10 | -0.7% | 680,100 |
| 2024/07/18 | 1,515.5 | 1,523 | 1,499 | 1,505 | -11 | -0.7% | 1,115,900 |
| 2024/07/17 | 1,524 | 1,530 | 1,509 | 1,516 | +3.5 | +0.2% | 1,119,300 |
| 2024/07/16 | 1,488.5 | 1,516.5 | 1,487.5 | 1,512.5 | +22.5 | +1.5% | 1,231,000 |
| 2024/07/12 | 1,485 | 1,493 | 1,482.5 | 1,490 | +5.5 | +0.4% | 718,800 |
| 2024/07/11 | 1,474 | 1,485 | 1,468 | 1,484.5 | +17.5 | +1.2% | 842,500 |
| 2024/07/10 | 1,460 | 1,468 | 1,444.5 | 1,467 | -2.5 | -0.2% | 753,100 |
| 2024/07/09 | 1,445 | 1,469.5 | 1,444 | 1,469.5 | +29.5 | +2% | 1,021,300 |
| 2024/07/08 | 1,448 | 1,451.5 | 1,437 | 1,440 | -7.5 | -0.5% | 726,400 |
| 2024/07/05 | 1,447 | 1,448 | 1,439 | 1,447.5 | +0.5 | ±0% | 879,600 |
| 2024/07/04 | 1,448.5 | 1,454 | 1,442 | 1,447 | -5 | -0.3% | 686,200 |
| 2024/07/03 | 1,444 | 1,453.5 | 1,435.5 | 1,452 | +15 | +1% | 720,000 |
| 2024/07/02 | 1,470 | 1,472 | 1,434 | 1,437 | -29.5 | -2% | 1,183,000 |
| 2024/07/01 | 1,460 | 1,473 | 1,458 | 1,466.5 | +12 | +0.8% | 941,400 |
| 2024/06/28 | 1,474.5 | 1,479 | 1,452 | 1,454.5 | -31.5 | -2.1% | 1,918,200 |
| 2024/06/27 | 1,480 | 1,497 | 1,476 | 1,486 | -54.5 | -3.5% | 1,939,200 |
| 2024/06/26 | 1,540 | 1,551 | 1,535.5 | 1,540.5 | -5.5 | -0.4% | 2,156,200 |
| 2024/06/25 | 1,540 | 1,549.5 | 1,536 | 1,546 | +16 | +1% | 1,190,900 |
| 2024/06/24 | 1,517 | 1,540 | 1,516 | 1,530 | +21 | +1.4% | 1,227,000 |
| 2024/06/21 | 1,512 | 1,517 | 1,508 | 1,509 | -4 | -0.3% | 819,800 |
| 2024/06/20 | 1,505.5 | 1,516 | 1,501 | 1,513 | +12 | +0.8% | 583,800 |
| 2024/06/19 | 1,513 | 1,513 | 1,495 | 1,501 | -9 | -0.6% | 737,700 |
| 2024/06/18 | 1,506.5 | 1,518 | 1,499.5 | 1,510 | +3 | +0.2% | 634,300 |
| 2024/06/17 | 1,523 | 1,524 | 1,504 | 1,507 | +1 | +0.1% | 718,900 |
| 2024/06/14 | 1,491.5 | 1,513 | 1,486.5 | 1,506 | +10 | +0.7% | 972,700 |
| 2024/06/13 | 1,494.5 | 1,503.5 | 1,493.5 | 1,496 | ±0 | ±0% | 521,400 |
| 2024/06/12 | 1,500 | 1,510 | 1,495 | 1,496 | +4.5 | +0.3% | 511,000 |
| 2024/06/11 | 1,509 | 1,510.5 | 1,491.5 | 1,491.5 | -23 | -1.5% | 1,053,000 |
151～
200
件表示中 / 3673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 | 172,500円 | +5.3% | -2.9% | 4.41% | 24.56倍 | 2.54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 |
| コクヨ | 268,200円 | +8.2% | +0.4% | 3.39% | 15.12倍 | 1.17倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 310,300円 | +15.2% | +26.4% | 1.80% | 19.19倍 | 2.83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 | 212,700円 | +15.1% | +7.4% | 0.99% | 18.17倍 | 2.67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 |
| リンテック | 258,300円 | +12.2% | +110.6% | 3.87% | 10.23倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
