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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 2,651 | 2,680 | 2,650 | 2,672 | +4 | +0.1% | 120,200 |
| 2010/09/28 | 2,655 | 2,675 | 2,655 | 2,668 | -20 | -0.7% | 136,600 |
| 2010/09/27 | 2,690 | 2,704 | 2,675 | 2,688 | +23 | +0.9% | 254,200 |
| 2010/09/24 | 2,655 | 2,695 | 2,641 | 2,665 | -5 | -0.2% | 187,000 |
| 2010/09/22 | 2,680 | 2,698 | 2,654 | 2,670 | -36 | -1.3% | 159,900 |
| 2010/09/21 | 2,684 | 2,726 | 2,663 | 2,706 | +24 | +0.9% | 359,500 |
| 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 |
3551～
3600
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
