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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 3,480 | 3,530 | 3,470 | 3,530 | +85 | +2.5% | 1,264,300 |
| 2015/11/27 | 3,500 | 3,505 | 3,440 | 3,445 | -55 | -1.6% | 481,800 |
| 2015/11/26 | 3,480 | 3,510 | 3,465 | 3,500 | +35 | +1% | 535,100 |
| 2015/11/25 | 3,490 | 3,500 | 3,435 | 3,465 | -15 | -0.4% | 448,500 |
| 2015/11/24 | 3,500 | 3,545 | 3,465 | 3,480 | ±0 | ±0% | 890,500 |
| 2015/11/20 | 3,405 | 3,490 | 3,405 | 3,480 | +75 | +2.2% | 944,500 |
| 2015/11/19 | 3,365 | 3,500 | 3,360 | 3,405 | +110 | +3.3% | 1,666,700 |
| 2015/11/18 | 3,300 | 3,310 | 3,280 | 3,295 | +5 | +0.2% | 479,600 |
| 2015/11/17 | 3,315 | 3,330 | 3,275 | 3,290 | +40 | +1.2% | 449,200 |
| 2015/11/16 | 3,245 | 3,290 | 3,235 | 3,250 | -55 | -1.7% | 415,200 |
| 2015/11/13 | 3,240 | 3,325 | 3,240 | 3,305 | +20 | +0.6% | 572,100 |
| 2015/11/12 | 3,305 | 3,350 | 3,280 | 3,285 | -50 | -1.5% | 652,900 |
| 2015/11/11 | 3,295 | 3,370 | 3,290 | 3,335 | +35 | +1.1% | 670,400 |
| 2015/11/10 | 3,285 | 3,310 | 3,240 | 3,300 | -40 | -1.2% | 746,000 |
| 2015/11/09 | 3,335 | 3,375 | 3,315 | 3,340 | +25 | +0.8% | 758,100 |
| 2015/11/06 | 3,320 | 3,355 | 3,280 | 3,315 | -5 | -0.2% | 816,600 |
| 2015/11/05 | 3,340 | 3,350 | 3,285 | 3,320 | -25 | -0.7% | 990,000 |
| 2015/11/04 | 3,475 | 3,480 | 3,320 | 3,345 | -10 | -0.3% | 1,629,800 |
| 2015/11/02 | 3,375 | 3,405 | 3,325 | 3,355 | -60 | -1.8% | 1,617,900 |
| 2015/10/30 | 3,315 | 3,440 | 3,235 | 3,415 | +330 | +10.7% | 3,715,900 |
| 2015/10/29 | 3,180 | 3,180 | 3,055 | 3,085 | -60 | -1.9% | 1,212,200 |
| 2015/10/28 | 3,190 | 3,210 | 3,125 | 3,145 | -45 | -1.4% | 716,200 |
| 2015/10/27 | 3,145 | 3,225 | 3,140 | 3,190 | +10 | +0.3% | 1,223,800 |
| 2015/10/26 | 3,240 | 3,245 | 3,165 | 3,180 | -20 | -0.6% | 894,800 |
| 2015/10/23 | 3,235 | 3,240 | 3,160 | 3,200 | +25 | +0.8% | 865,600 |
| 2015/10/22 | 3,115 | 3,200 | 3,100 | 3,175 | +30 | +1% | 656,200 |
| 2015/10/21 | 3,145 | 3,155 | 3,075 | 3,145 | -30 | -0.9% | 917,800 |
| 2015/10/20 | 3,195 | 3,230 | 3,125 | 3,175 | -30 | -0.9% | 479,800 |
| 2015/10/19 | 3,160 | 3,235 | 3,135 | 3,205 | +45 | +1.4% | 939,300 |
| 2015/10/16 | 3,115 | 3,245 | 3,115 | 3,160 | +70 | +2.3% | 1,038,500 |
| 2015/10/15 | 3,020 | 3,095 | 2,996 | 3,090 | +70 | +2.3% | 875,900 |
| 2015/10/14 | 3,070 | 3,095 | 3,015 | 3,020 | -75 | -2.4% | 773,600 |
| 2015/10/13 | 3,045 | 3,125 | 3,040 | 3,095 | +50 | +1.6% | 814,200 |
| 2015/10/09 | 3,025 | 3,055 | 2,973 | 3,045 | +40 | +1.3% | 838,900 |
| 2015/10/08 | 3,095 | 3,100 | 2,992 | 3,005 | -20 | -0.7% | 744,100 |
| 2015/10/07 | 3,045 | 3,050 | 2,990 | 3,025 | -50 | -1.6% | 1,072,500 |
| 2015/10/06 | 3,060 | 3,130 | 3,055 | 3,075 | +83 | +2.8% | 1,666,400 |
| 2015/10/05 | 2,979 | 3,025 | 2,927 | 2,992 | +59 | +2% | 1,250,600 |
| 2015/10/02 | 2,819 | 2,943 | 2,782 | 2,933 | +120 | +4.3% | 1,698,600 |
| 2015/10/01 | 2,783 | 2,819 | 2,704 | 2,813 | +30 | +1.1% | 1,304,500 |
| 2015/09/30 | 2,799 | 2,827 | 2,762 | 2,783 | +82 | +3% | 1,266,500 |
| 2015/09/29 | 2,741 | 2,779 | 2,686 | 2,701 | -122 | -4.3% | 1,305,700 |
| 2015/09/28 | 2,670 | 2,839 | 2,628 | 2,823 | +199 | +7.6% | 2,170,500 |
| 2015/09/25 | 2,547 | 2,653 | 2,544 | 2,624 | +86 | +3.4% | 1,101,000 |
| 2015/09/24 | 2,560 | 2,644 | 2,538 | 2,538 | -33 | -1.3% | 1,352,200 |
| 2015/09/18 | 2,580 | 2,607 | 2,519 | 2,571 | -40 | -1.5% | 1,505,800 |
| 2015/09/17 | 2,558 | 2,622 | 2,543 | 2,611 | +93 | +3.7% | 1,162,000 |
| 2015/09/16 | 2,617 | 2,617 | 2,490 | 2,518 | -56 | -2.2% | 1,400,500 |
| 2015/09/15 | 2,603 | 2,644 | 2,550 | 2,574 | -41 | -1.6% | 1,658,900 |
| 2015/09/14 | 2,640 | 2,682 | 2,609 | 2,615 | -5 | -0.2% | 1,297,900 |
2351～
2400
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
