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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,469 | 1,469.5 | 1,456 | 1,456.5 | -4.5 | -0.3% | 1,835,800 |
| 2024/03/26 | 1,473 | 1,476.5 | 1,452 | 1,461 | -22.5 | -1.5% | 3,045,500 |
| 2024/03/25 | 1,547 | 1,547 | 1,483.5 | 1,483.5 | -63 | -4.1% | 2,710,700 |
| 2024/03/22 | 1,554 | 1,564 | 1,544 | 1,546.5 | +2.5 | +0.2% | 852,200 |
| 2024/03/21 | 1,540 | 1,547 | 1,538.5 | 1,544 | +4.5 | +0.3% | 990,300 |
| 2024/03/19 | 1,541 | 1,543.5 | 1,533.5 | 1,539.5 | -4.5 | -0.3% | 765,700 |
| 2024/03/18 | 1,542 | 1,551 | 1,538 | 1,544 | +3 | +0.2% | 760,700 |
| 2024/03/15 | 1,540 | 1,544 | 1,532 | 1,541 | -3.5 | -0.2% | 795,800 |
| 2024/03/14 | 1,540 | 1,544.5 | 1,523.5 | 1,544.5 | +11 | +0.7% | 529,000 |
| 2024/03/13 | 1,540 | 1,547.5 | 1,523.5 | 1,533.5 | -14.5 | -0.9% | 844,800 |
| 2024/03/12 | 1,526.5 | 1,548 | 1,521 | 1,548 | +21.5 | +1.4% | 973,800 |
| 2024/03/11 | 1,533.5 | 1,538 | 1,513.5 | 1,526.5 | +1 | +0.1% | 727,300 |
| 2024/03/08 | 1,515 | 1,534.5 | 1,509 | 1,525.5 | +4 | +0.3% | 923,300 |
| 2024/03/07 | 1,529.5 | 1,531.5 | 1,517 | 1,521.5 | -0.5 | ±0% | 722,600 |
| 2024/03/06 | 1,512.5 | 1,530 | 1,507 | 1,522 | -5 | -0.3% | 755,500 |
| 2024/03/05 | 1,525 | 1,535.5 | 1,502 | 1,527 | +6.5 | +0.4% | 1,028,800 |
| 2024/03/04 | 1,518 | 1,536 | 1,518 | 1,520.5 | +3.5 | +0.2% | 684,200 |
| 2024/03/01 | 1,520 | 1,531.5 | 1,514 | 1,517 | -9 | -0.6% | 1,310,000 |
| 2024/02/29 | 1,533 | 1,536 | 1,516 | 1,526 | -3.5 | -0.2% | 887,500 |
| 2024/02/28 | 1,536.5 | 1,540 | 1,523.5 | 1,529.5 | -3.5 | -0.2% | 664,600 |
| 2024/02/27 | 1,517 | 1,538 | 1,514 | 1,533 | +13 | +0.9% | 815,200 |
| 2024/02/26 | 1,535.5 | 1,539.5 | 1,520 | 1,520 | -16 | -1% | 1,860,500 |
| 2024/02/22 | 1,600 | 1,600 | 1,536 | 1,536 | -60 | -3.8% | 2,057,500 |
| 2024/02/21 | 1,593.5 | 1,605.5 | 1,577.5 | 1,596 | +0.5 | ±0% | 1,097,200 |
| 2024/02/20 | 1,579 | 1,599 | 1,560 | 1,595.5 | +22 | +1.4% | 1,395,400 |
| 2024/02/19 | 1,531 | 1,573.5 | 1,525.5 | 1,573.5 | +61.5 | +4.1% | 1,717,400 |
| 2024/02/16 | 1,480 | 1,519 | 1,433 | 1,512 | -64.5 | -4.1% | 6,196,500 |
| 2024/02/15 | 1,555 | 1,582 | 1,548.5 | 1,576.5 | +28 | +1.8% | 1,759,200 |
| 2024/02/14 | 1,583 | 1,583.5 | 1,548 | 1,548.5 | -46.5 | -2.9% | 1,886,500 |
| 2024/02/13 | 1,596 | 1,599 | 1,576.5 | 1,595 | -3 | -0.2% | 932,300 |
| 2024/02/09 | 1,582 | 1,601 | 1,576 | 1,598 | +11.5 | +0.7% | 840,200 |
| 2024/02/08 | 1,602 | 1,606.5 | 1,586.5 | 1,586.5 | -20 | -1.2% | 1,243,200 |
| 2024/02/07 | 1,630.5 | 1,632 | 1,602 | 1,606.5 | -22.5 | -1.4% | 686,000 |
| 2024/02/06 | 1,638 | 1,638.5 | 1,617 | 1,629 | -10 | -0.6% | 777,000 |
| 2024/02/05 | 1,605 | 1,642 | 1,604 | 1,639 | +27.5 | +1.7% | 973,800 |
| 2024/02/02 | 1,621.5 | 1,625 | 1,609 | 1,611.5 | -8 | -0.5% | 583,200 |
| 2024/02/01 | 1,620.5 | 1,630.5 | 1,609.5 | 1,619.5 | +3 | +0.2% | 1,025,100 |
| 2024/01/31 | 1,617.5 | 1,620.5 | 1,607 | 1,616.5 | -6 | -0.4% | 877,200 |
| 2024/01/30 | 1,645 | 1,655 | 1,618.5 | 1,622.5 | -18.5 | -1.1% | 866,700 |
| 2024/01/29 | 1,630 | 1,642.5 | 1,625 | 1,641 | +25 | +1.5% | 853,800 |
| 2024/01/26 | 1,635 | 1,639.5 | 1,607 | 1,616 | -5 | -0.3% | 963,400 |
| 2024/01/25 | 1,598 | 1,621.5 | 1,594.5 | 1,621 | +23 | +1.4% | 776,200 |
| 2024/01/24 | 1,600 | 1,608 | 1,593.5 | 1,598 | +3 | +0.2% | 472,700 |
| 2024/01/23 | 1,596.5 | 1,601.5 | 1,589.5 | 1,595 | +9.5 | +0.6% | 665,400 |
| 2024/01/22 | 1,567 | 1,598.5 | 1,567 | 1,585.5 | +19.5 | +1.2% | 1,316,800 |
| 2024/01/19 | 1,605 | 1,605 | 1,566 | 1,566 | -44.5 | -2.8% | 2,316,500 |
| 2024/01/18 | 1,618.5 | 1,622 | 1,610.5 | 1,610.5 | -11 | -0.7% | 695,000 |
| 2024/01/17 | 1,637 | 1,640.5 | 1,619 | 1,621.5 | -12.5 | -0.8% | 1,286,800 |
| 2024/01/16 | 1,634 | 1,658 | 1,633 | 1,634 | +9.5 | +0.6% | 1,395,500 |
| 2024/01/15 | 1,654 | 1,659.5 | 1,624.5 | 1,624.5 | -41.5 | -2.5% | 1,377,200 |
251～
300
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
