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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,750 | 3,750 | 3,740 | 3,750 | ±0 | ±0% | 3,700 |
| 2018/04/12 | 3,770 | 3,770 | 3,750 | 3,750 | -15 | -0.4% | 700 |
| 2018/04/11 | 3,740 | 3,765 | 3,720 | 3,765 | +25 | +0.7% | 1,200 |
| 2018/04/10 | 3,725 | 3,760 | 3,725 | 3,740 | -15 | -0.4% | 1,400 |
| 2018/04/09 | 3,760 | 3,760 | 3,740 | 3,755 | -25 | -0.7% | 1,400 |
| 2018/04/06 | 3,765 | 3,780 | 3,755 | 3,780 | +5 | +0.1% | 1,200 |
| 2018/04/05 | 3,800 | 3,800 | 3,775 | 3,775 | +5 | +0.1% | 600 |
| 2018/04/04 | 3,775 | 3,775 | 3,765 | 3,770 | -20 | -0.5% | 1,100 |
| 2018/04/03 | 3,800 | 3,820 | 3,785 | 3,790 | -15 | -0.4% | 1,300 |
| 2018/04/02 | 3,800 | 3,805 | 3,780 | 3,805 | +30 | +0.8% | 500 |
| 2018/03/30 | 3,825 | 3,825 | 3,755 | 3,775 | -25 | -0.7% | 2,500 |
| 2018/03/29 | 3,810 | 3,820 | 3,790 | 3,800 | -10 | -0.3% | 3,200 |
| 2018/03/28 | 3,810 | 3,810 | 3,810 | 3,810 | -85 | -2.2% | 400 |
| 2018/03/27 | 3,785 | 3,895 | 3,770 | 3,895 | +110 | +2.9% | 2,300 |
| 2018/03/26 | 3,840 | 3,840 | 3,645 | 3,785 | -20 | -0.5% | 5,400 |
| 2018/03/23 | 3,910 | 3,910 | 3,800 | 3,805 | -175 | -4.4% | 10,300 |
| 2018/03/22 | 3,985 | 4,015 | 3,955 | 3,980 | ±0 | ±0% | 2,300 |
| 2018/03/20 | 3,990 | 4,020 | 3,960 | 3,980 | -15 | -0.4% | 5,800 |
| 2018/03/19 | 4,055 | 4,060 | 3,995 | 3,995 | -55 | -1.4% | 11,100 |
| 2018/03/16 | 4,015 | 4,060 | 4,000 | 4,050 | +35 | +0.9% | 8,400 |
| 2018/03/15 | 3,930 | 4,015 | 3,930 | 4,015 | +90 | +2.3% | 9,600 |
| 2018/03/14 | 3,925 | 3,950 | 3,925 | 3,925 | +10 | +0.3% | 900 |
| 2018/03/13 | 3,900 | 3,925 | 3,855 | 3,915 | +15 | +0.4% | 4,700 |
| 2018/03/12 | 3,930 | 3,930 | 3,900 | 3,900 | -30 | -0.8% | 700 |
| 2018/03/09 | 3,935 | 3,940 | 3,905 | 3,930 | +30 | +0.8% | 1,800 |
| 2018/03/08 | 3,930 | 3,930 | 3,895 | 3,900 | -5 | -0.1% | 1,600 |
| 2018/03/07 | 3,940 | 3,940 | 3,895 | 3,905 | -35 | -0.9% | 1,900 |
| 2018/03/06 | 3,910 | 3,955 | 3,900 | 3,940 | +40 | +1% | 5,600 |
| 2018/03/05 | 3,910 | 3,930 | 3,840 | 3,900 | -10 | -0.3% | 5,700 |
| 2018/03/02 | 3,920 | 3,945 | 3,875 | 3,910 | -35 | -0.9% | 5,800 |
| 2018/03/01 | 3,945 | 3,995 | 3,915 | 3,945 | ±0 | ±0% | 3,000 |
| 2018/02/28 | 3,930 | 3,980 | 3,930 | 3,945 | -20 | -0.5% | 4,000 |
| 2018/02/27 | 3,935 | 3,975 | 3,920 | 3,965 | -5 | -0.1% | 3,700 |
| 2018/02/26 | 3,970 | 3,970 | 3,920 | 3,970 | +30 | +0.8% | 2,500 |
| 2018/02/23 | 3,905 | 3,940 | 3,865 | 3,940 | +65 | +1.7% | 4,100 |
| 2018/02/22 | 3,870 | 3,935 | 3,870 | 3,875 | +5 | +0.1% | 2,700 |
| 2018/02/21 | 3,865 | 3,900 | 3,865 | 3,870 | +10 | +0.3% | 1,300 |
| 2018/02/20 | 3,810 | 3,860 | 3,810 | 3,860 | ±0 | ±0% | 2,400 |
| 2018/02/19 | 3,770 | 3,900 | 3,725 | 3,860 | +140 | +3.8% | 5,700 |
| 2018/02/16 | 3,645 | 3,780 | 3,645 | 3,720 | +130 | +3.6% | 4,300 |
| 2018/02/15 | 3,570 | 3,610 | 3,550 | 3,590 | +50 | +1.4% | 4,700 |
| 2018/02/14 | 3,630 | 3,670 | 3,500 | 3,540 | -115 | -3.1% | 8,100 |
| 2018/02/13 | 3,560 | 3,795 | 3,560 | 3,655 | +190 | +5.5% | 9,600 |
| 2018/02/09 | 3,515 | 3,560 | 3,385 | 3,465 | -120 | -3.3% | 11,300 |
| 2018/02/08 | 3,490 | 3,650 | 3,485 | 3,585 | +130 | +3.8% | 5,000 |
| 2018/02/07 | 3,535 | 3,590 | 3,430 | 3,455 | +70 | +2.1% | 6,100 |
| 2018/02/06 | 3,510 | 3,615 | 3,250 | 3,385 | -400 | -10.6% | 24,600 |
| 2018/02/05 | 3,785 | 3,830 | 3,745 | 3,785 | -125 | -3.2% | 13,600 |
| 2018/02/02 | 3,970 | 3,970 | 3,845 | 3,910 | -80 | -2% | 10,300 |
| 2018/02/01 | 4,020 | 4,020 | 3,955 | 3,990 | +20 | +0.5% | 6,800 |
1751～
1800
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 | 316,000円 | +20.8% | +188.6% | 3.16% | 7.09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 | 390,000円 | +4.3% | +3.5% | 1.85% | 8.27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 | 26,600円 | -21.1% | -44.4% | 1.88% | 11.31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
