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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,923.5 | 1,931.5 | 1,919 | 1,925 | +5.5 | +0.3% | 483,100 |
2023/07/21 | 1,914 | 1,927 | 1,908 | 1,919.5 | +5.5 | +0.3% | 444,500 |
2023/07/20 | 1,936 | 1,939.5 | 1,912.5 | 1,914 | -0.5 | ±0% | 724,200 |
2023/07/19 | 1,926 | 1,931 | 1,903 | 1,914.5 | -9 | -0.5% | 858,200 |
2023/07/18 | 1,926 | 1,934.5 | 1,914 | 1,923.5 | -9 | -0.5% | 559,600 |
2023/07/14 | 1,940 | 1,943 | 1,922 | 1,932.5 | -12.5 | -0.6% | 635,700 |
2023/07/13 | 1,969.5 | 1,969.5 | 1,941 | 1,945 | -24.5 | -1.2% | 761,100 |
2023/07/12 | 2,005.5 | 2,011.5 | 1,969 | 1,969.5 | -59 | -2.9% | 1,003,900 |
2023/07/11 | 2,045 | 2,046 | 2,025.5 | 2,028.5 | +7.5 | +0.4% | 536,100 |
2023/07/10 | 1,997 | 2,032 | 1,991 | 2,021 | +23 | +1.2% | 637,100 |
2023/07/07 | 2,008.5 | 2,023.5 | 1,998 | 1,998 | -9.5 | -0.5% | 432,800 |
2023/07/06 | 2,022 | 2,027 | 2,004.5 | 2,007.5 | -15 | -0.7% | 392,800 |
2023/07/05 | 2,029.5 | 2,036 | 2,018.5 | 2,022.5 | -13.5 | -0.7% | 415,600 |
2023/07/04 | 2,018 | 2,048.5 | 2,012 | 2,036 | +17 | +0.8% | 988,000 |
2023/07/03 | 2,013 | 2,033 | 2,010.5 | 2,019 | +34.5 | +1.7% | 1,011,600 |
2023/06/30 | 2,000 | 2,002 | 1,967 | 1,984.5 | -23.5 | -1.2% | 1,258,000 |
2023/06/29 | 2,000 | 2,022 | 1,992.5 | 2,008 | -40.5 | -2% | 791,300 |
2023/06/28 | 2,019.5 | 2,048.5 | 2,017 | 2,048.5 | +22 | +1.1% | 1,187,100 |
2023/06/27 | 2,040 | 2,040 | 2,015 | 2,026.5 | -20 | -1% | 767,600 |
2023/06/26 | 2,028.5 | 2,049 | 2,010 | 2,046.5 | +16 | +0.8% | 733,400 |
2023/06/23 | 2,046.5 | 2,052 | 2,012.5 | 2,030.5 | -15 | -0.7% | 840,600 |
2023/06/22 | 2,065 | 2,081 | 2,041 | 2,045.5 | -22 | -1.1% | 830,300 |
2023/06/21 | 2,090 | 2,097 | 2,065.5 | 2,067.5 | -15 | -0.7% | 616,500 |
2023/06/20 | 2,098 | 2,104.5 | 2,060.5 | 2,082.5 | -32.5 | -1.5% | 524,100 |
2023/06/19 | 2,101.5 | 2,124.5 | 2,099 | 2,115 | +39.5 | +1.9% | 634,100 |
2023/06/16 | 2,046.5 | 2,075.5 | 2,040 | 2,075.5 | +20 | +1% | 1,229,700 |
2023/06/15 | 2,090 | 2,094 | 2,046.5 | 2,055.5 | -51 | -2.4% | 792,400 |
2023/06/14 | 2,125.5 | 2,131.5 | 2,106.5 | 2,106.5 | -2 | -0.1% | 579,100 |
2023/06/13 | 2,160 | 2,166.5 | 2,106.5 | 2,108.5 | -51.5 | -2.4% | 743,000 |
2023/06/12 | 2,129 | 2,160 | 2,129 | 2,160 | +50.5 | +2.4% | 656,900 |
2023/06/09 | 2,099.5 | 2,113 | 2,085 | 2,109.5 | +44.5 | +2.2% | 641,900 |
2023/06/08 | 2,088 | 2,094.5 | 2,062 | 2,065 | -24.5 | -1.2% | 390,600 |
2023/06/07 | 2,097 | 2,119.5 | 2,083.5 | 2,089.5 | -11 | -0.5% | 566,300 |
2023/06/06 | 2,060 | 2,104.5 | 2,058 | 2,100.5 | +29.5 | +1.4% | 551,100 |
2023/06/05 | 2,098.5 | 2,110 | 2,068 | 2,071 | -5 | -0.2% | 623,500 |
2023/06/02 | 2,027 | 2,082 | 2,027 | 2,076 | +64 | +3.2% | 740,400 |
2023/06/01 | 1,993 | 2,020 | 1,987 | 2,012 | +29 | +1.5% | 524,400 |
2023/05/31 | 1,992 | 2,009 | 1,979 | 1,983 | -27 | -1.3% | 791,400 |
2023/05/30 | 2,035 | 2,039 | 2,003 | 2,010 | -32 | -1.6% | 428,700 |
2023/05/29 | 2,065 | 2,067 | 2,040 | 2,042 | -15 | -0.7% | 340,800 |
2023/05/26 | 2,060 | 2,064 | 2,042 | 2,057 | -4 | -0.2% | 468,800 |
2023/05/25 | 2,123 | 2,123 | 2,061 | 2,061 | -42 | -2% | 435,400 |
2023/05/24 | 2,112 | 2,117 | 2,080 | 2,103 | -22 | -1% | 583,300 |
2023/05/23 | 2,133 | 2,159 | 2,116 | 2,125 | -14 | -0.7% | 486,900 |
2023/05/22 | 2,141 | 2,157 | 2,121 | 2,139 | -15 | -0.7% | 533,500 |
2023/05/19 | 2,170 | 2,172 | 2,135 | 2,154 | -4 | -0.2% | 394,600 |
2023/05/18 | 2,183 | 2,190 | 2,135 | 2,158 | -21 | -1% | 515,300 |
2023/05/17 | 2,230 | 2,235 | 2,178 | 2,179 | -51 | -2.3% | 586,300 |
2023/05/16 | 2,222 | 2,237 | 2,206 | 2,230 | +26 | +1.2% | 385,200 |
2023/05/15 | 2,179 | 2,220 | 2,179 | 2,204 | +50 | +2.3% | 576,400 |
201~
250
件表示中 / 3458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 | 152,600円 | +6.9% | -1.1% | 4.98% | 24.02倍 | 2.35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 | 227,100円 | +3.9% | +1.0% | 3.96% | 10.24倍 | 1.24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 |
ミズノ | 767,000円 | +8.8% | +6.3% | 1.56% | 13.07倍 | 1.38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 | 430,100円 | +2.0% | +0.8% | 2.46% | 12.12倍 | 1.30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 |
パラベッド | 262,800円 | +5.6% | -8.9% | 3.69% | 14.94倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム