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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 3,505 | 3,540 | 3,490 | 3,535 | +10 | +0.3% | 32,900 |
| 2012/08/15 | 3,525 | 3,535 | 3,505 | 3,525 | -25 | -0.7% | 39,400 |
| 2012/08/14 | 3,525 | 3,565 | 3,505 | 3,550 | +25 | +0.7% | 56,400 |
| 2012/08/13 | 3,520 | 3,530 | 3,485 | 3,525 | -10 | -0.3% | 14,500 |
| 2012/08/10 | 3,505 | 3,540 | 3,505 | 3,535 | +35 | +1% | 34,000 |
| 2012/08/09 | 3,505 | 3,510 | 3,470 | 3,500 | -5 | -0.1% | 37,500 |
| 2012/08/08 | 3,570 | 3,570 | 3,495 | 3,505 | -60 | -1.7% | 67,100 |
| 2012/08/07 | 3,550 | 3,585 | 3,550 | 3,565 | +25 | +0.7% | 60,700 |
| 2012/08/06 | 3,510 | 3,540 | 3,505 | 3,540 | +35 | +1% | 55,700 |
| 2012/08/03 | 3,450 | 3,515 | 3,430 | 3,505 | +55 | +1.6% | 84,300 |
| 2012/08/02 | 3,440 | 3,490 | 3,435 | 3,450 | +10 | +0.3% | 50,000 |
| 2012/08/01 | 3,415 | 3,450 | 3,385 | 3,440 | +20 | +0.6% | 62,200 |
| 2012/07/31 | 3,375 | 3,435 | 3,375 | 3,420 | +40 | +1.2% | 53,800 |
| 2012/07/30 | 3,360 | 3,415 | 3,340 | 3,380 | +30 | +0.9% | 59,700 |
| 2012/07/27 | 3,405 | 3,430 | 3,325 | 3,350 | -100 | -2.9% | 101,300 |
| 2012/07/26 | 3,455 | 3,455 | 3,410 | 3,450 | ±0 | ±0% | 62,600 |
| 2012/07/25 | 3,445 | 3,460 | 3,420 | 3,450 | +45 | +1.3% | 55,200 |
| 2012/07/24 | 3,400 | 3,415 | 3,365 | 3,405 | -20 | -0.6% | 84,700 |
| 2012/07/23 | 3,465 | 3,480 | 3,425 | 3,425 | -65 | -1.9% | 55,600 |
| 2012/07/20 | 3,500 | 3,530 | 3,470 | 3,490 | +5 | +0.1% | 62,700 |
| 2012/07/19 | 3,490 | 3,505 | 3,465 | 3,485 | +20 | +0.6% | 49,700 |
| 2012/07/18 | 3,510 | 3,530 | 3,445 | 3,465 | -25 | -0.7% | 95,900 |
| 2012/07/17 | 3,495 | 3,515 | 3,465 | 3,490 | -15 | -0.4% | 45,800 |
| 2012/07/13 | 3,500 | 3,530 | 3,490 | 3,505 | +5 | +0.1% | 109,500 |
| 2012/07/12 | 3,500 | 3,520 | 3,480 | 3,500 | -25 | -0.7% | 71,000 |
| 2012/07/11 | 3,485 | 3,535 | 3,465 | 3,525 | +60 | +1.7% | 157,900 |
| 2012/07/10 | 3,435 | 3,480 | 3,415 | 3,465 | +25 | +0.7% | 64,600 |
| 2012/07/09 | 3,425 | 3,455 | 3,385 | 3,440 | +25 | +0.7% | 66,000 |
| 2012/07/06 | 3,425 | 3,460 | 3,410 | 3,415 | -25 | -0.7% | 63,800 |
| 2012/07/05 | 3,445 | 3,470 | 3,415 | 3,440 | -35 | -1% | 75,700 |
| 2012/07/04 | 3,465 | 3,485 | 3,440 | 3,475 | -15 | -0.4% | 90,300 |
| 2012/07/03 | 3,470 | 3,490 | 3,450 | 3,490 | +10 | +0.3% | 55,500 |
| 2012/07/02 | 3,480 | 3,495 | 3,455 | 3,480 | -10 | -0.3% | 40,300 |
| 2012/06/29 | 3,500 | 3,510 | 3,460 | 3,490 | +40 | +1.2% | 90,700 |
| 2012/06/28 | 3,470 | 3,500 | 3,445 | 3,450 | -15 | -0.4% | 53,900 |
| 2012/06/27 | 3,375 | 3,475 | 3,350 | 3,465 | +120 | +3.6% | 117,800 |
| 2012/06/26 | 3,355 | 3,390 | 3,345 | 3,345 | -5 | -0.1% | 72,600 |
| 2012/06/25 | 3,390 | 3,390 | 3,350 | 3,350 | -10 | -0.3% | 54,100 |
| 2012/06/22 | 3,305 | 3,370 | 3,305 | 3,360 | +25 | +0.7% | 87,200 |
| 2012/06/21 | 3,345 | 3,385 | 3,310 | 3,335 | -10 | -0.3% | 91,100 |
| 2012/06/20 | 3,330 | 3,370 | 3,305 | 3,345 | +60 | +1.8% | 94,800 |
| 2012/06/19 | 3,280 | 3,330 | 3,280 | 3,285 | +15 | +0.5% | 89,800 |
| 2012/06/18 | 3,365 | 3,400 | 3,265 | 3,270 | -125 | -3.7% | 146,300 |
| 2012/06/15 | 3,275 | 3,425 | 3,255 | 3,395 | +135 | +4.1% | 182,300 |
| 2012/06/14 | 3,285 | 3,285 | 3,240 | 3,260 | -15 | -0.5% | 51,100 |
| 2012/06/13 | 3,205 | 3,290 | 3,205 | 3,275 | +15 | +0.5% | 52,900 |
| 2012/06/12 | 3,235 | 3,260 | 3,230 | 3,260 | +5 | +0.2% | 85,700 |
| 2012/06/11 | 3,240 | 3,270 | 3,220 | 3,255 | +25 | +0.8% | 52,800 |
| 2012/06/08 | 3,260 | 3,280 | 3,210 | 3,230 | -25 | -0.8% | 97,700 |
| 2012/06/07 | 3,220 | 3,255 | 3,185 | 3,255 | +45 | +1.4% | 109,000 |
3151～
3200
件表示中 / 3736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 | 171,400円 | +5.3% | -2.9% | 4.43% | 24.40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 |
| リンテック | 293,900円 | +0.3% | -8.0% | 3.74% | 10.69倍 | 0.78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 | 261,800円 | +8.2% | +7.7% | 1.91% | 12.18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 | 415,500円 | +5.4% | -5.5% | 2.82% | 10.97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 |
| タカラスタン | 241,200円 | +1.5% | +9.3% | 4.15% | 12.52倍 | 0.82倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
市場注目の銘柄
チャート関連のコラム
