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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 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 |
| 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 |
3601～
3650
件表示中 / 3703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 | 180,400円 | +5.3% | -2.9% | 4.21% | 25.68倍 | 2.66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 |
| タカラトミー | 300,600円 | +3.9% | -9.3% | 2.13% | 19.25倍 | 2.53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 | 251,100円 | +7.0% | +4.6% | 0.96% | 19.87倍 | 3.10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 |
| ミズノ | 267,500円 | +8.2% | +7.7% | 1.87% | 12.44倍 | 1.31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 |
| オカムラ | 211,700円 | +4.9% | +11.5% | 4.91% | 8.79倍 | 1.08倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
