日本ピグメントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,060 | 3,120 | 3,060 | 3,120 | -10 | -0.3% | 800 |
| 2024/07/08 | 3,045 | 3,130 | 3,045 | 3,130 | +60 | +2% | 400 |
| 2024/07/05 | 3,110 | 3,110 | 3,040 | 3,070 | -40 | -1.3% | 1,400 |
| 2024/07/04 | 3,125 | 3,170 | 3,100 | 3,110 | +110 | +3.7% | 2,000 |
| 2024/07/03 | 3,200 | 3,240 | 3,000 | 3,000 | -200 | -6.3% | 2,500 |
| 2024/07/02 | 3,205 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 800 |
| 2024/07/01 | 3,200 | 3,290 | 3,185 | 3,200 | -20 | -0.6% | 900 |
| 2024/06/28 | 3,335 | 3,335 | 3,220 | 3,220 | +25 | +0.8% | 800 |
| 2024/06/27 | 3,160 | 3,195 | 3,160 | 3,195 | +35 | +1.1% | 600 |
| 2024/06/26 | 3,355 | 3,355 | 3,160 | 3,160 | -65 | -2% | 6,200 |
| 2024/06/25 | 3,095 | 3,225 | 3,095 | 3,225 | +125 | +4% | 2,800 |
| 2024/06/24 | 3,040 | 3,100 | 3,040 | 3,100 | +80 | +2.6% | 1,500 |
| 2024/06/21 | 3,020 | 3,050 | 2,998 | 3,020 | +20 | +0.7% | 2,100 |
| 2024/06/20 | 3,000 | 3,000 | 2,987 | 3,000 | +20 | +0.7% | 1,600 |
| 2024/06/19 | 2,945 | 2,980 | 2,942 | 2,980 | +46 | +1.6% | 1,600 |
| 2024/06/18 | 2,931 | 2,934 | 2,931 | 2,934 | +34 | +1.2% | 1,100 |
| 2024/06/17 | 2,851 | 2,900 | 2,851 | 2,900 | +34 | +1.2% | 500 |
| 2024/06/14 | 2,858 | 2,866 | 2,858 | 2,866 | +4 | +0.1% | 500 |
| 2024/06/13 | 2,835 | 2,885 | 2,835 | 2,862 | +27 | +1% | 1,100 |
| 2024/06/12 | 2,878 | 2,880 | 2,834 | 2,835 | +3 | +0.1% | 800 |
| 2024/06/11 | 2,853 | 2,853 | 2,825 | 2,832 | -17 | -0.6% | 2,000 |
| 2024/06/10 | 2,862 | 2,865 | 2,849 | 2,849 | -6 | -0.2% | 1,900 |
| 2024/06/07 | 2,856 | 2,856 | 2,845 | 2,855 | +5 | +0.2% | 1,100 |
| 2024/06/06 | 2,850 | 2,859 | 2,850 | 2,850 | -50 | -1.7% | 900 |
| 2024/06/05 | 2,815 | 2,900 | 2,815 | 2,900 | +35 | +1.2% | 400 |
| 2024/06/04 | 2,805 | 2,865 | 2,805 | 2,865 | +15 | +0.5% | 2,600 |
| 2024/06/03 | 2,831 | 2,850 | 2,825 | 2,850 | +25 | +0.9% | 1,600 |
| 2024/05/31 | 2,831 | 2,847 | 2,825 | 2,825 | +1 | ±0% | 500 |
| 2024/05/30 | 2,828 | 2,831 | 2,824 | 2,824 | -3 | -0.1% | 1,100 |
| 2024/05/29 | 2,827 | 2,827 | 2,827 | 2,827 | +1 | ±0% | 100 |
| 2024/05/28 | 2,819 | 2,826 | 2,819 | 2,826 | -43 | -1.5% | 200 |
| 2024/05/27 | 2,856 | 2,869 | 2,827 | 2,869 | +21 | +0.7% | 1,100 |
| 2024/05/24 | 2,856 | 2,890 | 2,844 | 2,848 | -8 | -0.3% | 900 |
| 2024/05/23 | 2,876 | 2,876 | 2,856 | 2,856 | -54 | -1.9% | 500 |
| 2024/05/22 | 2,876 | 2,910 | 2,876 | 2,910 | +36 | +1.3% | 200 |
| 2024/05/21 | 2,908 | 2,920 | 2,871 | 2,874 | -56 | -1.9% | 1,000 |
| 2024/05/20 | 2,863 | 2,930 | 2,863 | 2,930 | +50 | +1.7% | 2,500 |
| 2024/05/17 | 2,879 | 2,900 | 2,879 | 2,880 | +45 | +1.6% | 1,700 |
| 2024/05/16 | 2,840 | 2,848 | 2,835 | 2,835 | -65 | -2.2% | 600 |
| 2024/05/15 | 2,937 | 2,937 | 2,900 | 2,900 | - | - | 800 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 2,987 | 2,987 | 2,916 | 2,987 | +17 | +0.6% | 3,300 |
| 2024/05/10 | 2,845 | 3,000 | 2,819 | 2,970 | +140 | +4.9% | 5,100 |
| 2024/05/09 | 2,802 | 2,830 | 2,802 | 2,830 | +17 | +0.6% | 200 |
| 2024/05/08 | 2,800 | 2,813 | 2,800 | 2,813 | - | - | 400 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 2,796 | 2,798 | 2,796 | 2,797 | +4 | +0.1% | 300 |
| 2024/05/01 | 2,833 | 2,833 | 2,783 | 2,793 | - | - | 500 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 2,845 | 2,845 | 2,828 | 2,833 | -12 | -0.4% | 1,000 |
101～
150
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「ピグメントＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ピグメントＨ | 302,000円 | +57.4% | -7.4% | 3.31% | 0.68倍 | 0.22倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| 昭和化 | 43,500円 | 0.0% | -56.9% | 1.38% | 22.06倍 | 0.59倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ケミプロ | 28,800円 | +6.1% | +51.5% | 1.22% | 33.26倍 | 0.99倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| シーボン | 109,000円 | +7.9% | +783.7% | 1.83% | 20.92倍 | 0.84倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| Ｗａｑｏｏ | 127,000円 | +9.5% | +70.2% | 0.00% | 127.64倍 | 2.15倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
市場注目の銘柄
チャート関連のコラム
