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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,040 | 3,040 | 3,040 | 3,040 | -20 | -0.7% | 100 |
| 2018/11/19 | 3,150 | 3,150 | 3,025 | 3,060 | -90 | -2.9% | 6,500 |
| 2018/11/16 | 3,150 | 3,195 | 3,120 | 3,150 | ±0 | ±0% | 3,000 |
| 2018/11/15 | 3,135 | 3,185 | 3,060 | 3,150 | -35 | -1.1% | 8,400 |
| 2018/11/14 | 3,270 | 3,270 | 3,185 | 3,185 | -100 | -3% | 5,300 |
| 2018/11/13 | 3,305 | 3,305 | 3,255 | 3,285 | -40 | -1.2% | 1,900 |
| 2018/11/12 | 3,390 | 3,400 | 3,325 | 3,325 | -105 | -3.1% | 2,800 |
| 2018/11/09 | 3,370 | 3,500 | 3,330 | 3,430 | +60 | +1.8% | 7,800 |
| 2018/11/08 | 3,370 | 3,395 | 3,350 | 3,370 | +20 | +0.6% | 2,900 |
| 2018/11/07 | 3,370 | 3,380 | 3,350 | 3,350 | ±0 | ±0% | 1,200 |
| 2018/11/06 | 3,360 | 3,360 | 3,350 | 3,350 | ±0 | ±0% | 300 |
| 2018/11/05 | 3,370 | 3,370 | 3,350 | 3,350 | -65 | -1.9% | 1,000 |
| 2018/11/02 | 3,415 | 3,420 | 3,380 | 3,415 | +10 | +0.3% | 3,200 |
| 2018/11/01 | 3,395 | 3,405 | 3,375 | 3,405 | +5 | +0.1% | 1,200 |
| 2018/10/31 | 3,350 | 3,405 | 3,350 | 3,400 | +60 | +1.8% | 1,300 |
| 2018/10/30 | 3,300 | 3,340 | 3,300 | 3,340 | -15 | -0.4% | 700 |
| 2018/10/29 | 3,320 | 3,355 | 3,320 | 3,355 | +35 | +1.1% | 2,200 |
| 2018/10/26 | 3,360 | 3,430 | 3,245 | 3,320 | +100 | +3.1% | 4,500 |
| 2018/10/25 | 3,375 | 3,375 | 3,220 | 3,220 | -200 | -5.8% | 2,500 |
| 2018/10/24 | 3,490 | 3,500 | 3,420 | 3,420 | -5 | -0.1% | 2,100 |
| 2018/10/23 | 3,555 | 3,555 | 3,425 | 3,425 | -135 | -3.8% | 2,500 |
| 2018/10/22 | 3,560 | 3,560 | 3,560 | 3,560 | +15 | +0.4% | 500 |
| 2018/10/19 | 3,550 | 3,550 | 3,545 | 3,545 | +5 | +0.1% | 300 |
| 2018/10/18 | 3,560 | 3,580 | 3,535 | 3,540 | -10 | -0.3% | 1,900 |
| 2018/10/17 | 3,525 | 3,560 | 3,525 | 3,550 | +45 | +1.3% | 4,000 |
| 2018/10/16 | 3,465 | 3,505 | 3,465 | 3,505 | +5 | +0.1% | 400 |
| 2018/10/15 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 300 |
| 2018/10/12 | 3,425 | 3,500 | 3,425 | 3,500 | +30 | +0.9% | 2,100 |
| 2018/10/11 | 3,490 | 3,490 | 3,425 | 3,470 | -110 | -3.1% | 4,300 |
| 2018/10/10 | 3,545 | 3,595 | 3,545 | 3,580 | +50 | +1.4% | 300 |
| 2018/10/09 | 3,635 | 3,640 | 3,520 | 3,530 | -100 | -2.8% | 2,500 |
| 2018/10/05 | 3,655 | 3,665 | 3,630 | 3,630 | -25 | -0.7% | 1,800 |
| 2018/10/04 | 3,725 | 3,725 | 3,655 | 3,655 | -70 | -1.9% | 1,700 |
| 2018/10/03 | 3,725 | 3,740 | 3,675 | 3,725 | -40 | -1.1% | 2,000 |
| 2018/10/02 | 3,725 | 3,775 | 3,700 | 3,765 | +65 | +1.8% | 2,700 |
| 2018/10/01 | 3,715 | 3,720 | 3,690 | 3,700 | -20 | -0.5% | 1,400 |
| 2018/09/28 | 3,705 | 3,720 | 3,705 | 3,720 | +25 | +0.7% | 2,200 |
| 2018/09/27 | 3,725 | 3,725 | 3,660 | 3,695 | -10 | -0.3% | 1,000 |
| 2018/09/26 | 3,730 | 3,730 | 3,705 | 3,705 | +35 | +1% | 600 |
| 2018/09/25 | 3,675 | 3,675 | 3,630 | 3,670 | -5 | -0.1% | 3,000 |
| 2018/09/21 | 3,675 | 3,685 | 3,675 | 3,675 | +30 | +0.8% | 700 |
| 2018/09/20 | 3,640 | 3,675 | 3,630 | 3,645 | -30 | -0.8% | 2,800 |
| 2018/09/19 | 3,565 | 3,695 | 3,565 | 3,675 | +130 | +3.7% | 3,000 |
| 2018/09/18 | 3,520 | 3,545 | 3,500 | 3,545 | +20 | +0.6% | 6,700 |
| 2018/09/14 | 3,535 | 3,540 | 3,515 | 3,525 | +20 | +0.6% | 4,300 |
| 2018/09/13 | 3,455 | 3,550 | 3,450 | 3,505 | -10 | -0.3% | 5,300 |
| 2018/09/12 | 3,550 | 3,550 | 3,500 | 3,515 | -65 | -1.8% | 1,100 |
| 2018/09/11 | 3,570 | 3,580 | 3,560 | 3,580 | +25 | +0.7% | 1,900 |
| 2018/09/10 | 3,570 | 3,580 | 3,555 | 3,555 | -15 | -0.4% | 1,000 |
| 2018/09/07 | 3,600 | 3,600 | 3,570 | 3,570 | -30 | -0.8% | 800 |
1601～
1650
件表示中 / 3722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 | 321,500円 | +20.8% | +188.6% | 3.11% | 7.21倍 | 0.26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 | 46,400円 | +0.7% | -7.2% | 1.29% | 12.35倍 | 0.61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 |
| ドライルーブ | 393,500円 | +4.3% | +3.5% | 1.83% | 8.34倍 | 0.52倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| シーボン | 113,800円 | +3.2% | +21.5% | 1.76% | 65.82倍 | 0.85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 |
| 天昇電 | 26,900円 | -21.1% | -44.4% | 1.86% | 11.44倍 | 0.43倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
