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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
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
