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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/08 | 3,340 | 3,375 | 3,325 | 3,330 | +20 | +0.6% | 77,300 |
| 2010/07/07 | 3,345 | 3,350 | 3,300 | 3,310 | -30 | -0.9% | 85,800 |
| 2010/07/06 | 3,260 | 3,345 | 3,260 | 3,340 | +15 | +0.5% | 65,200 |
| 2010/07/05 | 3,255 | 3,345 | 3,250 | 3,325 | +35 | +1.1% | 57,700 |
| 2010/07/02 | 3,245 | 3,300 | 3,225 | 3,290 | +25 | +0.8% | 51,200 |
| 2010/07/01 | 3,255 | 3,295 | 3,240 | 3,265 | -25 | -0.8% | 106,300 |
| 2010/06/30 | 3,270 | 3,315 | 3,240 | 3,290 | -40 | -1.2% | 92,500 |
| 2010/06/29 | 3,280 | 3,380 | 3,215 | 3,330 | +60 | +1.8% | 199,000 |
| 2010/06/28 | 3,320 | 3,325 | 3,240 | 3,270 | -45 | -1.4% | 84,400 |
| 2010/06/25 | 3,270 | 3,325 | 3,255 | 3,315 | +55 | +1.7% | 90,300 |
| 2010/06/24 | 3,235 | 3,270 | 3,220 | 3,260 | +10 | +0.3% | 43,200 |
| 2010/06/23 | 3,290 | 3,295 | 3,240 | 3,250 | -75 | -2.3% | 51,100 |
| 2010/06/22 | 3,345 | 3,350 | 3,250 | 3,325 | -65 | -1.9% | 182,200 |
| 2010/06/21 | 3,270 | 3,405 | 3,270 | 3,390 | +70 | +2.1% | 124,700 |
| 2010/06/18 | 3,290 | 3,335 | 3,195 | 3,320 | +35 | +1.1% | 116,200 |
| 2010/06/17 | 3,200 | 3,300 | 3,185 | 3,285 | +70 | +2.2% | 90,100 |
| 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 |
3501～
3550
件表示中 / 3585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 | 146,400円 | +6.9% | -1.1% | 5.19% | 23.03倍 | 2.14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 | 746,000円 | +8.8% | +6.3% | 1.61% | 12.73倍 | 1.26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 |
| ヨネックス | 197,000円 | +15.1% | +7.4% | 1.07% | 16.83倍 | 2.48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 |
| パラベッド | 252,600円 | +1.9% | -21.5% | 3.84% | 17.09倍 | 1.06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 | 250,800円 | +16.3% | -6.9% | 1.75% | 12.87倍 | 1.09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
