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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 3,240 | 3,245 | 3,190 | 3,215 | +35 | +1.1% | 76,100 |
| 2010/06/15 | 3,175 | 3,190 | 3,170 | 3,180 | -45 | -1.4% | 29,700 |
| 2010/06/14 | 3,255 | 3,260 | 3,180 | 3,225 | +20 | +0.6% | 51,000 |
| 2010/06/11 | 3,190 | 3,220 | 3,190 | 3,205 | +20 | +0.6% | 50,100 |
| 2010/06/10 | 3,195 | 3,205 | 3,155 | 3,185 | +5 | +0.2% | 70,300 |
| 2010/06/09 | 3,255 | 3,255 | 3,155 | 3,180 | -100 | -3% | 136,000 |
| 2010/06/08 | 3,180 | 3,285 | 3,150 | 3,280 | +100 | +3.1% | 127,900 |
| 2010/06/07 | 3,105 | 3,240 | 3,095 | 3,180 | +40 | +1.3% | 167,900 |
| 2010/06/04 | 3,000 | 3,175 | 2,978 | 3,140 | +120 | +4% | 199,500 |
| 2010/06/03 | 3,050 | 3,060 | 2,974 | 3,020 | +21 | +0.7% | 125,300 |
| 2010/06/02 | 3,050 | 3,070 | 2,998 | 2,999 | -81 | -2.6% | 140,800 |
| 2010/06/01 | 3,110 | 3,125 | 3,070 | 3,080 | -40 | -1.3% | 85,900 |
| 2010/05/31 | 3,050 | 3,130 | 3,040 | 3,120 | +40 | +1.3% | 76,800 |
| 2010/05/28 | 3,040 | 3,095 | 2,999 | 3,080 | +90 | +3% | 136,900 |
| 2010/05/27 | 3,015 | 3,030 | 2,952 | 2,990 | -95 | -3.1% | 177,500 |
| 2010/05/26 | 3,105 | 3,140 | 3,080 | 3,085 | -60 | -1.9% | 86,500 |
| 2010/05/25 | 3,240 | 3,240 | 3,125 | 3,145 | -80 | -2.5% | 105,600 |
| 2010/05/24 | 3,200 | 3,250 | 3,175 | 3,225 | -15 | -0.5% | 66,600 |
| 2010/05/21 | 3,280 | 3,280 | 3,235 | 3,240 | -90 | -2.7% | 64,400 |
| 2010/05/20 | 3,350 | 3,375 | 3,315 | 3,330 | -60 | -1.8% | 92,300 |
| 2010/05/19 | 3,340 | 3,390 | 3,320 | 3,390 | +30 | +0.9% | 86,100 |
| 2010/05/18 | 3,380 | 3,395 | 3,350 | 3,360 | -15 | -0.4% | 41,900 |
| 2010/05/17 | 3,385 | 3,420 | 3,355 | 3,375 | -75 | -2.2% | 68,400 |
| 2010/05/14 | 3,335 | 3,470 | 3,330 | 3,450 | +120 | +3.6% | 129,400 |
| 2010/05/13 | 3,380 | 3,390 | 3,320 | 3,330 | -50 | -1.5% | 85,800 |
| 2010/05/12 | 3,370 | 3,395 | 3,350 | 3,380 | +60 | +1.8% | 79,200 |
| 2010/05/11 | 3,350 | 3,385 | 3,315 | 3,320 | ±0 | ±0% | 175,000 |
| 2010/05/10 | 3,355 | 3,370 | 3,290 | 3,320 | -105 | -3.1% | 146,700 |
| 2010/05/07 | 3,420 | 3,435 | 3,405 | 3,425 | -105 | -3% | 115,600 |
| 2010/05/06 | 3,500 | 3,535 | 3,470 | 3,530 | ±0 | ±0% | 111,500 |
| 2010/04/30 | 3,480 | 3,530 | 3,480 | 3,530 | +65 | +1.9% | 75,900 |
| 2010/04/28 | 3,480 | 3,495 | 3,450 | 3,465 | -65 | -1.8% | 61,900 |
| 2010/04/27 | 3,510 | 3,535 | 3,505 | 3,530 | -5 | -0.1% | 64,000 |
| 2010/04/26 | 3,525 | 3,535 | 3,485 | 3,535 | +20 | +0.6% | 94,700 |
| 2010/04/23 | 3,490 | 3,535 | 3,485 | 3,515 | +60 | +1.7% | 184,000 |
| 2010/04/22 | 3,450 | 3,460 | 3,410 | 3,455 | +15 | +0.4% | 96,400 |
| 2010/04/21 | 3,450 | 3,455 | 3,420 | 3,440 | -5 | -0.1% | 87,400 |
| 2010/04/20 | 3,440 | 3,460 | 3,410 | 3,445 | +35 | +1% | 99,400 |
| 2010/04/19 | 3,410 | 3,420 | 3,395 | 3,410 | -20 | -0.6% | 73,000 |
| 2010/04/16 | 3,410 | 3,430 | 3,410 | 3,430 | +10 | +0.3% | 77,200 |
| 2010/04/15 | 3,400 | 3,430 | 3,385 | 3,420 | +15 | +0.4% | 150,700 |
| 2010/04/14 | 3,425 | 3,450 | 3,395 | 3,405 | -70 | -2% | 141,200 |
| 2010/04/13 | 3,490 | 3,495 | 3,455 | 3,475 | -35 | -1% | 121,000 |
| 2010/04/12 | 3,500 | 3,535 | 3,500 | 3,510 | +15 | +0.4% | 111,400 |
| 2010/04/09 | 3,460 | 3,505 | 3,460 | 3,495 | +15 | +0.4% | 101,600 |
| 2010/04/08 | 3,450 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 109,600 |
| 2010/04/07 | 3,500 | 3,500 | 3,470 | 3,480 | -5 | -0.1% | 82,400 |
| 2010/04/06 | 3,540 | 3,540 | 3,460 | 3,485 | -40 | -1.1% | 105,700 |
| 2010/04/05 | 3,555 | 3,555 | 3,500 | 3,525 | -40 | -1.1% | 62,700 |
| 2010/04/02 | 3,510 | 3,575 | 3,505 | 3,565 | +75 | +2.1% | 163,300 |
3401～
3450
件表示中 / 3451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 | 147,600円 | +6.9% | -1.1% | 5.15% | 23.23倍 | 2.28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 | 768,000円 | +6.1% | +24.7% | 1.56% | 15.71倍 | 1.45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 | 433,000円 | +2.0% | +0.8% | 2.45% | 12.20倍 | 1.31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 | 267,500円 | +6.1% | +2.6% | 2.43% | 15.67倍 | 1.14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 |
| 菱鉛筆 | 237,500円 | +16.3% | +0.9% | 1.77% | 11.42倍 | 1.13倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
市場注目の銘柄
チャート関連のコラム
