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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 2,672 | 2,713 | 2,636 | 2,682 | +56 | +2.1% | 338,400 |
| 2010/09/16 | 2,648 | 2,729 | 2,620 | 2,626 | -46 | -1.7% | 366,300 |
| 2010/09/15 | 2,691 | 2,760 | 2,669 | 2,672 | -54 | -2% | 465,500 |
| 2010/09/14 | 2,668 | 2,742 | 2,650 | 2,726 | +112 | +4.3% | 762,900 |
| 2010/09/13 | 2,486 | 2,639 | 2,484 | 2,614 | +146 | +5.9% | 610,400 |
| 2010/09/10 | 2,438 | 2,511 | 2,420 | 2,468 | +11 | +0.4% | 505,400 |
| 2010/09/09 | 2,457 | 2,470 | 2,445 | 2,457 | -22 | -0.9% | 375,100 |
| 2010/09/08 | 2,466 | 2,485 | 2,428 | 2,479 | +35 | +1.4% | 694,500 |
| 2010/09/07 | 2,485 | 2,500 | 2,421 | 2,444 | -87 | -3.4% | 493,300 |
| 2010/09/06 | 2,480 | 2,583 | 2,466 | 2,531 | +57 | +2.3% | 495,700 |
| 2010/09/03 | 2,547 | 2,570 | 2,455 | 2,474 | -111 | -4.3% | 570,700 |
| 2010/09/02 | 2,765 | 2,835 | 2,562 | 2,585 | -450 | -14.8% | 832,100 |
| 2010/09/01 | 3,095 | 3,095 | 2,992 | 3,035 | -55 | -1.8% | 119,800 |
| 2010/08/31 | 3,130 | 3,140 | 3,090 | 3,090 | -75 | -2.4% | 104,700 |
| 2010/08/30 | 3,215 | 3,215 | 3,160 | 3,165 | -45 | -1.4% | 107,400 |
| 2010/08/27 | 3,195 | 3,240 | 3,195 | 3,210 | -5 | -0.2% | 57,000 |
| 2010/08/26 | 3,220 | 3,235 | 3,190 | 3,215 | -25 | -0.8% | 46,300 |
| 2010/08/25 | 3,250 | 3,270 | 3,225 | 3,240 | -15 | -0.5% | 75,600 |
| 2010/08/24 | 3,255 | 3,270 | 3,210 | 3,255 | ±0 | ±0% | 58,900 |
| 2010/08/23 | 3,280 | 3,295 | 3,250 | 3,255 | -15 | -0.5% | 77,700 |
| 2010/08/20 | 3,210 | 3,270 | 3,200 | 3,270 | +60 | +1.9% | 102,100 |
| 2010/08/19 | 3,180 | 3,215 | 3,155 | 3,210 | +35 | +1.1% | 38,100 |
| 2010/08/18 | 3,150 | 3,185 | 3,140 | 3,175 | +45 | +1.4% | 42,000 |
| 2010/08/17 | 3,090 | 3,145 | 3,090 | 3,130 | +5 | +0.2% | 19,300 |
| 2010/08/16 | 3,080 | 3,135 | 3,080 | 3,125 | +25 | +0.8% | 17,700 |
| 2010/08/13 | 3,090 | 3,125 | 3,075 | 3,100 | -20 | -0.6% | 38,700 |
| 2010/08/12 | 3,035 | 3,150 | 3,015 | 3,120 | +30 | +1% | 89,700 |
| 2010/08/11 | 3,165 | 3,180 | 3,085 | 3,090 | -90 | -2.8% | 45,200 |
| 2010/08/10 | 3,205 | 3,210 | 3,170 | 3,180 | -35 | -1.1% | 43,200 |
| 2010/08/09 | 3,190 | 3,230 | 3,170 | 3,215 | +30 | +0.9% | 29,000 |
| 2010/08/06 | 3,170 | 3,215 | 3,160 | 3,185 | -10 | -0.3% | 53,800 |
| 2010/08/05 | 3,190 | 3,235 | 3,170 | 3,195 | +35 | +1.1% | 60,600 |
| 2010/08/04 | 3,200 | 3,200 | 3,160 | 3,160 | -60 | -1.9% | 44,100 |
| 2010/08/03 | 3,215 | 3,235 | 3,195 | 3,220 | +45 | +1.4% | 19,800 |
| 2010/08/02 | 3,180 | 3,220 | 3,160 | 3,175 | -10 | -0.3% | 37,900 |
| 2010/07/30 | 3,260 | 3,260 | 3,150 | 3,185 | -70 | -2.2% | 50,000 |
| 2010/07/29 | 3,280 | 3,295 | 3,240 | 3,255 | -50 | -1.5% | 35,100 |
| 2010/07/28 | 3,270 | 3,310 | 3,265 | 3,305 | -10 | -0.3% | 51,600 |
| 2010/07/27 | 3,315 | 3,325 | 3,310 | 3,315 | ±0 | ±0% | 31,600 |
| 2010/07/26 | 3,260 | 3,330 | 3,255 | 3,315 | +60 | +1.8% | 72,400 |
| 2010/07/23 | 3,270 | 3,280 | 3,235 | 3,255 | +55 | +1.7% | 46,300 |
| 2010/07/22 | 3,210 | 3,235 | 3,190 | 3,200 | -35 | -1.1% | 38,900 |
| 2010/07/21 | 3,230 | 3,260 | 3,190 | 3,235 | -20 | -0.6% | 127,900 |
| 2010/07/20 | 3,205 | 3,270 | 3,170 | 3,255 | +35 | +1.1% | 97,600 |
| 2010/07/16 | 3,210 | 3,220 | 3,210 | 3,220 | ±0 | ±0% | 29,500 |
| 2010/07/15 | 3,240 | 3,240 | 3,210 | 3,220 | -20 | -0.6% | 32,700 |
| 2010/07/14 | 3,250 | 3,255 | 3,220 | 3,240 | +25 | +0.8% | 43,100 |
| 2010/07/13 | 3,225 | 3,235 | 3,210 | 3,215 | -10 | -0.3% | 37,400 |
| 2010/07/12 | 3,215 | 3,260 | 3,200 | 3,225 | -40 | -1.2% | 50,100 |
| 2010/07/09 | 3,300 | 3,310 | 3,255 | 3,265 | -65 | -2% | 100,400 |
3351～
3400
件表示中 / 3467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 | 150,500円 | +6.9% | -1.1% | 5.05% | 23.68倍 | 2.32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 |
| ミズノ | 815,000円 | +8.8% | +6.3% | 1.47% | 13.89倍 | 1.47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 | 438,200円 | +2.0% | +0.8% | 2.42% | 12.35倍 | 1.33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 | 266,700円 | +5.6% | -8.9% | 3.64% | 15.16倍 | 1.13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 |
| ヨネックス | 173,400円 | +8.2% | +2.5% | 1.15% | 16.13倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
