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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/10 | 1,515 | 1,518.5 | 1,499 | 1,514.5 | -1 | -0.1% | 615,300 |
| 2024/06/07 | 1,515 | 1,521 | 1,510 | 1,515.5 | +5 | +0.3% | 464,300 |
| 2024/06/06 | 1,520 | 1,525 | 1,507.5 | 1,510.5 | -23.5 | -1.5% | 866,100 |
| 2024/06/05 | 1,531 | 1,545.5 | 1,526 | 1,534 | +5.5 | +0.4% | 860,000 |
| 2024/06/04 | 1,517 | 1,529.5 | 1,511.5 | 1,528.5 | +17 | +1.1% | 592,700 |
| 2024/06/03 | 1,511 | 1,518.5 | 1,498.5 | 1,511.5 | +6.5 | +0.4% | 766,400 |
| 2024/05/31 | 1,500 | 1,513.5 | 1,497.5 | 1,505 | +16.5 | +1.1% | 2,404,200 |
| 2024/05/30 | 1,495 | 1,506 | 1,481 | 1,488.5 | -8.5 | -0.6% | 1,715,000 |
| 2024/05/29 | 1,505 | 1,515.5 | 1,490.5 | 1,497 | -10.5 | -0.7% | 1,764,000 |
| 2024/05/28 | 1,518.5 | 1,519 | 1,503.5 | 1,507.5 | -3 | -0.2% | 661,100 |
| 2024/05/27 | 1,525.5 | 1,525.5 | 1,505 | 1,510.5 | +1 | +0.1% | 635,600 |
| 2024/05/24 | 1,514 | 1,528.5 | 1,509 | 1,509.5 | -17 | -1.1% | 773,300 |
| 2024/05/23 | 1,520 | 1,529 | 1,516 | 1,526.5 | +9 | +0.6% | 716,300 |
| 2024/05/22 | 1,498 | 1,533 | 1,491 | 1,517.5 | +19.5 | +1.3% | 1,562,400 |
| 2024/05/21 | 1,529.5 | 1,529.5 | 1,492.5 | 1,498 | -28 | -1.8% | 1,038,200 |
| 2024/05/20 | 1,545 | 1,545 | 1,523 | 1,526 | -13 | -0.8% | 1,107,100 |
| 2024/05/17 | 1,536 | 1,546 | 1,529 | 1,539 | +1 | +0.1% | 1,012,100 |
| 2024/05/16 | 1,500 | 1,542 | 1,494 | 1,538 | +37 | +2.5% | 1,611,600 |
| 2024/05/15 | 1,508 | 1,520.5 | 1,500.5 | 1,501 | +1 | +0.1% | 1,400,800 |
| 2024/05/14 | 1,483 | 1,501 | 1,480 | 1,500 | +22.5 | +1.5% | 1,358,600 |
| 2024/05/13 | 1,476 | 1,477.5 | 1,466.5 | 1,477.5 | +1.5 | +0.1% | 768,800 |
| 2024/05/10 | 1,466 | 1,476 | 1,459 | 1,476 | ±0 | ±0% | 1,235,400 |
| 2024/05/09 | 1,470 | 1,488.5 | 1,462.5 | 1,476 | +17 | +1.2% | 1,304,500 |
| 2024/05/08 | 1,455 | 1,467.5 | 1,451 | 1,459 | +8 | +0.6% | 1,021,200 |
| 2024/05/07 | 1,420 | 1,452.5 | 1,416 | 1,451 | +5.5 | +0.4% | 1,137,100 |
| 2024/05/02 | 1,453.5 | 1,455.5 | 1,440.5 | 1,445.5 | -14.5 | -1% | 872,000 |
| 2024/05/01 | 1,431.5 | 1,463 | 1,429 | 1,460 | +22.5 | +1.6% | 1,154,300 |
| 2024/04/30 | 1,432 | 1,439.5 | 1,427 | 1,437.5 | +20.5 | +1.4% | 967,200 |
| 2024/04/26 | 1,414.5 | 1,417 | 1,398 | 1,417 | -8 | -0.6% | 1,295,200 |
| 2024/04/25 | 1,420.5 | 1,432 | 1,414 | 1,425 | +16 | +1.1% | 1,565,100 |
| 2024/04/24 | 1,410.5 | 1,415.5 | 1,404 | 1,409 | -3 | -0.2% | 1,284,800 |
| 2024/04/23 | 1,418 | 1,419 | 1,404.5 | 1,412 | -5.5 | -0.4% | 1,110,900 |
| 2024/04/22 | 1,400 | 1,422 | 1,396.5 | 1,417.5 | +36 | +2.6% | 1,466,200 |
| 2024/04/19 | 1,420 | 1,420 | 1,381.5 | 1,381.5 | -31.5 | -2.2% | 1,982,100 |
| 2024/04/18 | 1,403.5 | 1,417 | 1,400.5 | 1,413 | +14 | +1% | 988,600 |
| 2024/04/17 | 1,411.5 | 1,412 | 1,399 | 1,399 | -10 | -0.7% | 1,384,100 |
| 2024/04/16 | 1,407 | 1,412.5 | 1,403 | 1,409 | -1 | -0.1% | 1,263,700 |
| 2024/04/15 | 1,426 | 1,427 | 1,406 | 1,410 | -21 | -1.5% | 1,685,100 |
251～
300
件表示中 / 3735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 | 175,400円 | +5.3% | -2.9% | 4.33% | 24.97倍 | 2.59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 | 224,200円 | +4.9% | +11.5% | 4.64% | 9.31倍 | 1.15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 | 296,800円 | +0.3% | -8.0% | 3.71% | 10.79倍 | 0.79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 | 259,000円 | +8.2% | +7.7% | 1.93% | 12.05倍 | 1.27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 | 418,400円 | +5.4% | -5.5% | 2.80% | 11.05倍 | 1.15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
