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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,662 | 1,667.5 | 1,649.5 | 1,666 | +13.5 | +0.8% | 906,300 |
| 2024/01/11 | 1,666.5 | 1,666.5 | 1,638 | 1,652.5 | +0.5 | ±0% | 1,164,000 |
| 2024/01/10 | 1,644.5 | 1,656 | 1,639 | 1,652 | +9 | +0.5% | 874,100 |
| 2024/01/09 | 1,622 | 1,643 | 1,619.5 | 1,643 | +24 | +1.5% | 1,204,800 |
| 2024/01/05 | 1,635 | 1,635 | 1,613.5 | 1,619 | -11.5 | -0.7% | 844,100 |
| 2024/01/04 | 1,623.5 | 1,633.5 | 1,611.5 | 1,630.5 | +6.5 | +0.4% | 842,500 |
| 2023/12/29 | 1,620 | 1,627.5 | 1,611 | 1,624 | +2 | +0.1% | 602,300 |
| 2023/12/28 | 1,587.5 | 1,622 | 1,580 | 1,622 | -15.5 | -0.9% | 961,000 |
| 2023/12/27 | 1,628.5 | 1,644 | 1,626.5 | 1,637.5 | +13 | +0.8% | 1,393,300 |
| 2023/12/26 | 1,612.5 | 1,635 | 1,612 | 1,624.5 | -0.5 | ±0% | 728,200 |
| 2023/12/25 | 1,664.5 | 1,664.5 | 1,625 | 1,625 | -19 | -1.2% | 937,500 |
| 2023/12/22 | 1,627.5 | 1,647 | 1,626.5 | 1,644 | +17.5 | +1.1% | 853,500 |
| 2023/12/21 | 1,635 | 1,641 | 1,624 | 1,626.5 | -11 | -0.7% | 780,700 |
| 2023/12/20 | 1,639 | 1,652 | 1,634 | 1,637.5 | +5 | +0.3% | 910,700 |
| 2023/12/19 | 1,618.5 | 1,637 | 1,616.5 | 1,632.5 | +16.5 | +1% | 825,300 |
| 2023/12/18 | 1,605 | 1,618 | 1,599 | 1,616 | +11 | +0.7% | 919,100 |
| 2023/12/15 | 1,600 | 1,605.5 | 1,584 | 1,605 | -4.5 | -0.3% | 2,093,600 |
| 2023/12/14 | 1,615.5 | 1,623 | 1,606 | 1,609.5 | -2.5 | -0.2% | 1,014,500 |
| 2023/12/13 | 1,615 | 1,623.5 | 1,603 | 1,612 | -1 | -0.1% | 1,464,500 |
| 2023/12/12 | 1,636.5 | 1,636.5 | 1,606 | 1,613 | -12 | -0.7% | 1,855,600 |
| 2023/12/11 | 1,639.5 | 1,641.5 | 1,616 | 1,625 | -14.5 | -0.9% | 1,390,400 |
| 2023/12/08 | 1,650 | 1,658 | 1,639 | 1,639.5 | -18 | -1.1% | 1,149,900 |
| 2023/12/07 | 1,669 | 1,674 | 1,652.5 | 1,657.5 | -17.5 | -1% | 1,028,400 |
| 2023/12/06 | 1,668 | 1,686 | 1,666 | 1,675 | -1 | -0.1% | 1,233,800 |
| 2023/12/05 | 1,710 | 1,731 | 1,674 | 1,676 | -29 | -1.7% | 1,793,800 |
| 2023/12/04 | 1,705 | 1,730.5 | 1,690 | 1,705 | +18.5 | +1.1% | 1,911,500 |
| 2023/12/01 | 1,699 | 1,715 | 1,685 | 1,686.5 | +27.5 | +1.7% | 1,941,600 |
| 2023/11/30 | 1,665 | 1,665.5 | 1,651 | 1,659 | -9 | -0.5% | 967,400 |
| 2023/11/29 | 1,646 | 1,672.5 | 1,645 | 1,668 | +15.5 | +0.9% | 891,800 |
| 2023/11/28 | 1,651.5 | 1,655 | 1,639 | 1,652.5 | +4 | +0.2% | 773,000 |
| 2023/11/27 | 1,661 | 1,664.5 | 1,644.5 | 1,648.5 | -6.5 | -0.4% | 729,600 |
| 2023/11/24 | 1,647 | 1,657.5 | 1,637 | 1,655 | +24 | +1.5% | 770,200 |
| 2023/11/22 | 1,618 | 1,634.5 | 1,610 | 1,631 | +18 | +1.1% | 822,100 |
| 2023/11/21 | 1,618 | 1,629 | 1,606 | 1,613 | -24 | -1.5% | 1,402,800 |
| 2023/11/20 | 1,645 | 1,656.5 | 1,637 | 1,637 | -19 | -1.1% | 1,065,000 |
| 2023/11/17 | 1,660 | 1,661.5 | 1,647.5 | 1,656 | -4 | -0.2% | 860,100 |
| 2023/11/16 | 1,686 | 1,697.5 | 1,658.5 | 1,660 | -33.5 | -2% | 1,038,600 |
| 2023/11/15 | 1,678 | 1,693.5 | 1,668.5 | 1,693.5 | +43.5 | +2.6% | 1,411,600 |
| 2023/11/14 | 1,634 | 1,657.5 | 1,631 | 1,650 | +26.5 | +1.6% | 1,087,800 |
| 2023/11/13 | 1,630 | 1,632.5 | 1,611 | 1,623.5 | -3 | -0.2% | 904,800 |
| 2023/11/10 | 1,618 | 1,626.5 | 1,598 | 1,626.5 | +12 | +0.7% | 679,400 |
| 2023/11/09 | 1,570.5 | 1,618.5 | 1,556 | 1,614.5 | +17 | +1.1% | 2,034,700 |
| 2023/11/08 | 1,601 | 1,609 | 1,583.5 | 1,597.5 | -2.5 | -0.2% | 1,361,500 |
| 2023/11/07 | 1,633 | 1,634.5 | 1,596 | 1,600 | -38 | -2.3% | 1,493,000 |
| 2023/11/06 | 1,640 | 1,646.5 | 1,624 | 1,638 | +6.5 | +0.4% | 938,800 |
| 2023/11/02 | 1,624 | 1,631.5 | 1,613 | 1,631.5 | +17 | +1.1% | 728,400 |
| 2023/11/01 | 1,614 | 1,621 | 1,597.5 | 1,614.5 | +14 | +0.9% | 634,200 |
| 2023/10/31 | 1,578 | 1,602.5 | 1,575 | 1,600.5 | +27.5 | +1.7% | 634,100 |
| 2023/10/30 | 1,609.5 | 1,609.5 | 1,568 | 1,573 | -45.5 | -2.8% | 1,127,200 |
| 2023/10/27 | 1,611 | 1,618.5 | 1,596 | 1,618.5 | +1 | +0.1% | 653,400 |
301～
350
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
