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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,395 | 3,395 | 3,350 | 3,365 | -30 | -0.9% | 1,300 |
| 2018/06/26 | 3,375 | 3,395 | 3,370 | 3,395 | -100 | -2.9% | 5,600 |
| 2018/06/25 | 3,505 | 3,505 | 3,485 | 3,495 | -5 | -0.1% | 1,200 |
| 2018/06/22 | 3,515 | 3,515 | 3,475 | 3,500 | -15 | -0.4% | 2,000 |
| 2018/06/21 | 3,500 | 3,515 | 3,495 | 3,515 | +75 | +2.2% | 800 |
| 2018/06/20 | 3,485 | 3,485 | 3,420 | 3,440 | -55 | -1.6% | 1,600 |
| 2018/06/19 | 3,530 | 3,530 | 3,495 | 3,495 | -35 | -1% | 800 |
| 2018/06/18 | 3,490 | 3,545 | 3,490 | 3,530 | +40 | +1.1% | 2,900 |
| 2018/06/15 | 3,470 | 3,490 | 3,470 | 3,490 | +20 | +0.6% | 1,500 |
| 2018/06/14 | 3,455 | 3,470 | 3,425 | 3,470 | -15 | -0.4% | 1,200 |
| 2018/06/13 | 3,470 | 3,490 | 3,470 | 3,485 | +10 | +0.3% | 400 |
| 2018/06/12 | 3,460 | 3,485 | 3,460 | 3,475 | +15 | +0.4% | 900 |
| 2018/06/11 | 3,455 | 3,480 | 3,455 | 3,460 | +5 | +0.1% | 1,400 |
| 2018/06/08 | 3,475 | 3,475 | 3,445 | 3,455 | +15 | +0.4% | 800 |
| 2018/06/07 | 3,420 | 3,470 | 3,420 | 3,440 | +20 | +0.6% | 2,800 |
| 2018/06/06 | 3,360 | 3,420 | 3,360 | 3,420 | +90 | +2.7% | 1,300 |
| 2018/06/05 | 3,345 | 3,390 | 3,330 | 3,330 | -5 | -0.1% | 2,500 |
| 2018/06/04 | 3,325 | 3,340 | 3,315 | 3,335 | +5 | +0.2% | 6,900 |
| 2018/06/01 | 3,350 | 3,370 | 3,330 | 3,330 | ±0 | ±0% | 900 |
| 2018/05/31 | 3,370 | 3,370 | 3,330 | 3,330 | -40 | -1.2% | 3,100 |
| 2018/05/30 | 3,380 | 3,380 | 3,360 | 3,370 | -60 | -1.7% | 4,100 |
| 2018/05/29 | 3,440 | 3,440 | 3,425 | 3,430 | -15 | -0.4% | 700 |
| 2018/05/28 | 3,440 | 3,450 | 3,430 | 3,445 | +20 | +0.6% | 2,300 |
| 2018/05/25 | 3,465 | 3,465 | 3,425 | 3,425 | -25 | -0.7% | 1,400 |
| 2018/05/24 | 3,490 | 3,490 | 3,450 | 3,450 | -20 | -0.6% | 2,100 |
| 2018/05/23 | 3,490 | 3,490 | 3,470 | 3,470 | -40 | -1.1% | 1,300 |
| 2018/05/22 | 3,500 | 3,510 | 3,500 | 3,510 | +30 | +0.9% | 500 |
| 2018/05/21 | 3,480 | 3,500 | 3,480 | 3,480 | +10 | +0.3% | 3,000 |
| 2018/05/18 | 3,505 | 3,505 | 3,470 | 3,470 | -10 | -0.3% | 4,900 |
| 2018/05/17 | 3,505 | 3,505 | 3,480 | 3,480 | -25 | -0.7% | 1,000 |
| 2018/05/16 | 3,510 | 3,510 | 3,505 | 3,505 | -5 | -0.1% | 4,100 |
| 2018/05/15 | 3,530 | 3,545 | 3,475 | 3,510 | -15 | -0.4% | 6,000 |
| 2018/05/14 | 3,505 | 3,525 | 3,475 | 3,525 | +30 | +0.9% | 4,000 |
| 2018/05/11 | 3,745 | 3,750 | 3,450 | 3,495 | -205 | -5.5% | 12,500 |
| 2018/05/10 | 3,685 | 3,740 | 3,685 | 3,700 | +15 | +0.4% | 1,500 |
| 2018/05/09 | 3,705 | 3,710 | 3,620 | 3,685 | +25 | +0.7% | 2,000 |
| 2018/05/08 | 3,665 | 3,665 | 3,625 | 3,660 | +30 | +0.8% | 700 |
| 2018/05/07 | 3,660 | 3,675 | 3,630 | 3,630 | -60 | -1.6% | 2,300 |
| 2018/05/02 | 3,700 | 3,740 | 3,680 | 3,690 | -20 | -0.5% | 1,600 |
| 2018/05/01 | 3,740 | 3,740 | 3,585 | 3,710 | -45 | -1.2% | 4,900 |
| 2018/04/27 | 3,750 | 3,760 | 3,735 | 3,755 | +15 | +0.4% | 1,000 |
| 2018/04/26 | 3,765 | 3,765 | 3,735 | 3,740 | -5 | -0.1% | 1,300 |
| 2018/04/25 | 3,745 | 3,745 | 3,740 | 3,745 | -5 | -0.1% | 800 |
| 2018/04/24 | 3,730 | 3,760 | 3,730 | 3,750 | +20 | +0.5% | 1,600 |
| 2018/04/23 | 3,730 | 3,730 | 3,730 | 3,730 | -10 | -0.3% | 4,000 |
| 2018/04/20 | 3,740 | 3,740 | 3,740 | 3,740 | +25 | +0.7% | 200 |
| 2018/04/19 | 3,750 | 3,750 | 3,715 | 3,715 | -25 | -0.7% | 300 |
| 2018/04/18 | 3,715 | 3,740 | 3,715 | 3,740 | ±0 | ±0% | 1,500 |
| 2018/04/17 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 3,100 |
| 2018/04/16 | 3,750 | 3,750 | 3,735 | 3,740 | -10 | -0.3% | 1,000 |
1701～
1750
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
