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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,655 | 3,655 | 3,575 | 3,600 | -55 | -1.5% | 2,300 |
| 2018/09/05 | 3,660 | 3,660 | 3,655 | 3,655 | -50 | -1.3% | 200 |
| 2018/09/04 | 3,700 | 3,705 | 3,670 | 3,705 | +20 | +0.5% | 1,800 |
| 2018/09/03 | 3,775 | 3,775 | 3,685 | 3,685 | -95 | -2.5% | 1,700 |
| 2018/08/31 | 3,730 | 3,780 | 3,715 | 3,780 | +35 | +0.9% | 1,700 |
| 2018/08/30 | 3,750 | 3,775 | 3,710 | 3,745 | +15 | +0.4% | 13,300 |
| 2018/08/29 | 3,590 | 3,975 | 3,515 | 3,730 | +420 | +12.7% | 27,500 |
| 2018/08/28 | 3,330 | 3,330 | 3,295 | 3,310 | -15 | -0.5% | 1,300 |
| 2018/08/27 | 3,300 | 3,325 | 3,300 | 3,325 | +35 | +1.1% | 1,200 |
| 2018/08/24 | 3,305 | 3,305 | 3,270 | 3,290 | +25 | +0.8% | 1,500 |
| 2018/08/23 | 3,270 | 3,300 | 3,265 | 3,265 | -5 | -0.2% | 600 |
| 2018/08/22 | 3,265 | 3,270 | 3,240 | 3,270 | -10 | -0.3% | 1,800 |
| 2018/08/21 | 3,270 | 3,280 | 3,215 | 3,280 | +10 | +0.3% | 1,800 |
| 2018/08/20 | 3,290 | 3,290 | 3,270 | 3,270 | -35 | -1.1% | 900 |
| 2018/08/17 | 3,325 | 3,325 | 3,260 | 3,305 | -5 | -0.2% | 1,000 |
| 2018/08/16 | 3,300 | 3,310 | 3,300 | 3,310 | -25 | -0.7% | 600 |
| 2018/08/15 | 3,355 | 3,355 | 3,335 | 3,335 | -40 | -1.2% | 600 |
| 2018/08/14 | 3,360 | 3,375 | 3,315 | 3,375 | -5 | -0.1% | 700 |
| 2018/08/13 | 3,470 | 3,470 | 3,365 | 3,380 | -35 | -1% | 2,200 |
| 2018/08/10 | 3,280 | 3,490 | 3,280 | 3,415 | +100 | +3% | 3,100 |
| 2018/08/09 | 3,305 | 3,315 | 3,305 | 3,315 | +5 | +0.2% | 200 |
| 2018/08/08 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 300 |
| 2018/08/07 | 3,320 | 3,330 | 3,310 | 3,310 | -20 | -0.6% | 900 |
| 2018/08/06 | 3,315 | 3,330 | 3,315 | 3,330 | +20 | +0.6% | 200 |
| 2018/08/03 | 3,355 | 3,355 | 3,310 | 3,310 | -45 | -1.3% | 700 |
| 2018/08/02 | 3,340 | 3,355 | 3,325 | 3,355 | +25 | +0.8% | 500 |
| 2018/08/01 | 3,325 | 3,330 | 3,325 | 3,330 | +5 | +0.2% | 1,000 |
| 2018/07/31 | 3,325 | 3,325 | 3,325 | 3,325 | -25 | -0.7% | 100 |
| 2018/07/30 | 3,305 | 3,350 | 3,305 | 3,350 | +20 | +0.6% | 600 |
| 2018/07/27 | 3,305 | 3,345 | 3,305 | 3,330 | +60 | +1.8% | 800 |
| 2018/07/26 | 3,300 | 3,305 | 3,200 | 3,270 | -50 | -1.5% | 5,600 |
| 2018/07/25 | 3,265 | 3,320 | 3,265 | 3,320 | +65 | +2% | 1,000 |
| 2018/07/24 | 3,235 | 3,255 | 3,210 | 3,255 | -20 | -0.6% | 6,600 |
| 2018/07/23 | 3,315 | 3,315 | 3,275 | 3,275 | -35 | -1.1% | 1,800 |
| 2018/07/20 | 3,315 | 3,355 | 3,310 | 3,310 | -5 | -0.2% | 500 |
| 2018/07/19 | 3,315 | 3,325 | 3,315 | 3,315 | +5 | +0.2% | 500 |
| 2018/07/18 | 3,345 | 3,355 | 3,310 | 3,310 | -20 | -0.6% | 600 |
| 2018/07/17 | 3,290 | 3,335 | 3,290 | 3,330 | +30 | +0.9% | 500 |
| 2018/07/13 | 3,360 | 3,360 | 3,260 | 3,300 | - | - | 1,400 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 3,360 | 3,360 | 3,360 | 3,360 | ±0 | ±0% | 300 |
| 2018/07/10 | 3,340 | 3,360 | 3,340 | 3,360 | +20 | +0.6% | 1,500 |
| 2018/07/09 | 3,310 | 3,340 | 3,310 | 3,340 | +30 | +0.9% | 200 |
| 2018/07/06 | 3,350 | 3,350 | 3,280 | 3,310 | +5 | +0.2% | 1,100 |
| 2018/07/05 | 3,360 | 3,360 | 3,305 | 3,305 | -125 | -3.6% | 1,600 |
| 2018/07/04 | 3,280 | 3,450 | 3,280 | 3,430 | +140 | +4.3% | 3,100 |
| 2018/07/03 | 3,365 | 3,365 | 3,270 | 3,290 | -60 | -1.8% | 3,300 |
| 2018/07/02 | 3,350 | 3,350 | 3,350 | 3,350 | -10 | -0.3% | 600 |
| 2018/06/29 | 3,350 | 3,360 | 3,350 | 3,360 | +25 | +0.7% | 500 |
| 2018/06/28 | 3,325 | 3,335 | 3,325 | 3,335 | -30 | -0.9% | 600 |
1651～
1700
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
