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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,622 | 1,637.5 | 1,606.5 | 1,617.5 | -4 | -0.2% | 574,900 |
| 2023/10/25 | 1,632 | 1,638.5 | 1,620 | 1,621.5 | -6 | -0.4% | 608,200 |
| 2023/10/24 | 1,589 | 1,631 | 1,588 | 1,627.5 | +21 | +1.3% | 802,900 |
| 2023/10/23 | 1,605 | 1,623.5 | 1,601.5 | 1,606.5 | -0.5 | ±0% | 690,700 |
| 2023/10/20 | 1,615.5 | 1,615.5 | 1,601 | 1,607 | -8.5 | -0.5% | 512,600 |
| 2023/10/19 | 1,607.5 | 1,623.5 | 1,604 | 1,615.5 | +2.5 | +0.2% | 451,100 |
| 2023/10/18 | 1,611 | 1,615.5 | 1,598 | 1,613 | +13.5 | +0.8% | 518,400 |
| 2023/10/17 | 1,599 | 1,613 | 1,591 | 1,599.5 | +6.5 | +0.4% | 488,500 |
| 2023/10/16 | 1,619.5 | 1,630 | 1,589.5 | 1,593 | -20 | -1.2% | 806,400 |
| 2023/10/13 | 1,632 | 1,632.5 | 1,604 | 1,613 | -27.5 | -1.7% | 918,500 |
| 2023/10/12 | 1,651 | 1,652 | 1,637.5 | 1,640.5 | -14.5 | -0.9% | 695,000 |
| 2023/10/11 | 1,668 | 1,670.5 | 1,652 | 1,655 | -12.5 | -0.7% | 522,000 |
| 2023/10/10 | 1,661.5 | 1,671 | 1,652 | 1,667.5 | +6 | +0.4% | 544,600 |
| 2023/10/06 | 1,672 | 1,674.5 | 1,658 | 1,661.5 | -4.5 | -0.3% | 492,500 |
| 2023/10/05 | 1,663.5 | 1,681.5 | 1,655 | 1,666 | +0.5 | ±0% | 628,300 |
| 2023/10/04 | 1,630 | 1,674 | 1,630 | 1,665.5 | +21.5 | +1.3% | 1,002,400 |
| 2023/10/03 | 1,688 | 1,690 | 1,640.5 | 1,644 | -21 | -1.3% | 943,900 |
| 2023/10/02 | 1,700 | 1,701.5 | 1,665 | 1,665 | -23.5 | -1.4% | 992,700 |
| 2023/09/29 | 1,708 | 1,714.5 | 1,683 | 1,688.5 | -10.5 | -0.6% | 812,000 |
| 2023/09/28 | 1,704 | 1,707 | 1,685.5 | 1,699 | -10.5 | -0.6% | 908,300 |
| 2023/09/27 | 1,694 | 1,709.5 | 1,685 | 1,709.5 | +16 | +0.9% | 709,800 |
| 2023/09/26 | 1,691 | 1,702.5 | 1,683.5 | 1,693.5 | +6 | +0.4% | 662,900 |
| 2023/09/25 | 1,668 | 1,696 | 1,663.5 | 1,687.5 | +19.5 | +1.2% | 629,500 |
| 2023/09/22 | 1,676 | 1,679 | 1,664 | 1,668 | -10 | -0.6% | 759,500 |
| 2023/09/21 | 1,701 | 1,704.5 | 1,677 | 1,678 | -17 | -1% | 693,800 |
| 2023/09/20 | 1,701 | 1,709 | 1,690 | 1,695 | +1.5 | +0.1% | 779,200 |
| 2023/09/19 | 1,699 | 1,702 | 1,684 | 1,693.5 | -8 | -0.5% | 919,200 |
| 2023/09/15 | 1,691 | 1,705.5 | 1,684.5 | 1,701.5 | +15 | +0.9% | 807,000 |
| 2023/09/14 | 1,684 | 1,688 | 1,674.5 | 1,686.5 | +3.5 | +0.2% | 734,400 |
| 2023/09/13 | 1,680.5 | 1,690 | 1,676 | 1,683 | +6 | +0.4% | 577,600 |
| 2023/09/12 | 1,673 | 1,688.5 | 1,668.5 | 1,677 | +3.5 | +0.2% | 1,002,700 |
| 2023/09/11 | 1,686 | 1,692.5 | 1,671.5 | 1,673.5 | -9 | -0.5% | 652,500 |
| 2023/09/08 | 1,698 | 1,704.5 | 1,674.5 | 1,682.5 | -24.5 | -1.4% | 1,613,300 |
| 2023/09/07 | 1,709.5 | 1,711.5 | 1,695 | 1,707 | -6.5 | -0.4% | 1,035,600 |
| 2023/09/06 | 1,718 | 1,719 | 1,708 | 1,713.5 | +4.5 | +0.3% | 507,700 |
| 2023/09/05 | 1,716 | 1,718 | 1,703.5 | 1,709 | -7 | -0.4% | 652,900 |
| 2023/09/04 | 1,731 | 1,734 | 1,705 | 1,716 | -2 | -0.1% | 944,000 |
| 2023/09/01 | 1,682 | 1,720 | 1,678.5 | 1,718 | +29 | +1.7% | 1,437,200 |
| 2023/08/31 | 1,695 | 1,701.5 | 1,673 | 1,689 | -11 | -0.6% | 1,438,600 |
| 2023/08/30 | 1,712.5 | 1,723 | 1,693 | 1,700 | -10 | -0.6% | 1,151,600 |
| 2023/08/29 | 1,707 | 1,724 | 1,704.5 | 1,710 | +36 | +2.2% | 1,696,200 |
| 2023/08/28 | 1,669.5 | 1,693 | 1,664 | 1,674 | -13 | -0.8% | 1,591,300 |
| 2023/08/25 | 1,715 | 1,716.5 | 1,686 | 1,687 | -33 | -1.9% | 1,604,100 |
| 2023/08/24 | 1,719.5 | 1,729 | 1,713.5 | 1,720 | -23 | -1.3% | 939,000 |
| 2023/08/23 | 1,750 | 1,755 | 1,737.5 | 1,743 | -5.5 | -0.3% | 662,100 |
| 2023/08/22 | 1,738.5 | 1,751 | 1,732.5 | 1,748.5 | +8.5 | +0.5% | 555,400 |
| 2023/08/21 | 1,712 | 1,748 | 1,712 | 1,740 | +28.5 | +1.7% | 1,209,000 |
| 2023/08/18 | 1,703 | 1,719 | 1,699 | 1,711.5 | -2 | -0.1% | 813,100 |
| 2023/08/17 | 1,713.5 | 1,727.5 | 1,695 | 1,713.5 | -4 | -0.2% | 915,400 |
| 2023/08/16 | 1,743 | 1,752 | 1,715 | 1,717.5 | -43.5 | -2.5% | 1,509,900 |
351～
400
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
