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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 3,555 | 3,560 | 3,395 | 3,400 | -135 | -3.8% | 13,100 |
| 2017/11/14 | 3,650 | 3,655 | 3,490 | 3,535 | -180 | -4.8% | 46,000 |
| 2017/11/13 | 4,065 | 4,095 | 3,650 | 3,715 | -440 | -10.6% | 67,000 |
| 2017/11/10 | 4,765 | 4,805 | 4,110 | 4,155 | -655 | -13.6% | 67,900 |
| 2017/11/09 | 4,790 | 4,850 | 4,790 | 4,810 | +20 | +0.4% | 4,900 |
| 2017/11/08 | 4,795 | 4,825 | 4,760 | 4,790 | -25 | -0.5% | 4,800 |
| 2017/11/07 | 4,785 | 4,830 | 4,785 | 4,815 | -30 | -0.6% | 2,500 |
| 2017/11/06 | 4,790 | 4,845 | 4,765 | 4,845 | +50 | +1% | 4,900 |
| 2017/11/02 | 4,800 | 4,820 | 4,755 | 4,795 | -5 | -0.1% | 3,400 |
| 2017/11/01 | 4,780 | 4,825 | 4,765 | 4,800 | +10 | +0.2% | 4,600 |
| 2017/10/31 | 4,780 | 4,800 | 4,775 | 4,790 | -60 | -1.2% | 2,100 |
| 2017/10/30 | 4,785 | 4,850 | 4,755 | 4,850 | +5 | +0.1% | 5,700 |
| 2017/10/27 | 4,925 | 4,925 | 4,750 | 4,845 | -120 | -2.4% | 17,800 |
| 2017/10/26 | 4,945 | 5,000 | 4,945 | 4,965 | +20 | +0.4% | 9,700 |
| 2017/10/25 | 4,850 | 4,960 | 4,850 | 4,945 | +120 | +2.5% | 7,600 |
| 2017/10/24 | 4,850 | 4,850 | 4,720 | 4,825 | -25 | -0.5% | 3,900 |
| 2017/10/23 | 4,645 | 4,850 | 4,610 | 4,850 | +275 | +6% | 11,700 |
| 2017/10/20 | 4,550 | 4,580 | 4,525 | 4,575 | -5 | -0.1% | 4,400 |
| 2017/10/19 | 4,590 | 4,610 | 4,570 | 4,580 | +5 | +0.1% | 3,400 |
| 2017/10/18 | 4,665 | 4,665 | 4,550 | 4,575 | -45 | -1% | 4,700 |
| 2017/10/17 | 4,620 | 4,675 | 4,560 | 4,620 | +70 | +1.5% | 7,500 |
| 2017/10/16 | 4,560 | 4,600 | 4,550 | 4,550 | -5 | -0.1% | 5,200 |
| 2017/10/13 | 4,530 | 4,585 | 4,530 | 4,555 | +70 | +1.6% | 3,600 |
| 2017/10/12 | 4,540 | 4,560 | 4,485 | 4,485 | -25 | -0.6% | 2,800 |
| 2017/10/11 | 4,540 | 4,540 | 4,505 | 4,510 | -10 | -0.2% | 4,300 |
| 2017/10/10 | 4,545 | 4,550 | 4,510 | 4,520 | ±0 | ±0% | 1,600 |
| 2017/10/06 | 4,515 | 4,580 | 4,475 | 4,520 | +10 | +0.2% | 3,400 |
| 2017/10/05 | 4,650 | 4,795 | 4,495 | 4,510 | +50 | +1.1% | 19,200 |
| 2017/10/04 | 4,460 | 4,465 | 4,460 | 4,460 | -10 | -0.2% | 800 |
| 2017/10/03 | 4,380 | 4,505 | 4,380 | 4,470 | +60 | +1.4% | 1,500 |
| 2017/10/02 | 4,545 | 4,545 | 4,370 | 4,410 | -135 | -3% | 2,400 |
| 2017/09/29 | 4,510 | 4,560 | 4,500 | 4,545 | -5 | -0.1% | 3,000 |
| 2017/09/28 | 4,595 | 4,595 | 4,535 | 4,550 | -10 | -0.2% | 3,300 |
| 2017/09/27 | 4,630 | 4,630 | 4,500 | 4,560 | +4,104 | +900% | 2,100 |
| 2017/09/26 | 450 | 464 | 449 | 456 | +6 | +1.3% | 37,000 |
| 2017/09/25 | 447 | 464 | 447 | 450 | +11 | +2.5% | 85,000 |
| 2017/09/22 | 440 | 440 | 429 | 439 | ±0 | ±0% | 60,000 |
| 2017/09/21 | 442 | 444 | 439 | 439 | -5 | -1.1% | 48,000 |
| 2017/09/20 | 445 | 448 | 438 | 444 | +2 | +0.5% | 35,000 |
| 2017/09/19 | 450 | 453 | 441 | 442 | +4 | +0.9% | 93,000 |
| 2017/09/15 | 428 | 443 | 425 | 438 | +17 | +4% | 74,000 |
| 2017/09/14 | 427 | 433 | 421 | 421 | -1 | -0.2% | 37,000 |
| 2017/09/13 | 430 | 434 | 414 | 422 | -8 | -1.9% | 45,000 |
| 2017/09/12 | 430 | 433 | 426 | 430 | +5 | +1.2% | 21,000 |
| 2017/09/11 | 430 | 430 | 415 | 425 | -4 | -0.9% | 107,000 |
| 2017/09/08 | 414 | 432 | 414 | 429 | +21 | +5.1% | 111,000 |
| 2017/09/07 | 420 | 424 | 407 | 408 | -7 | -1.7% | 36,000 |
| 2017/09/06 | 382 | 415 | 382 | 415 | +23 | +5.9% | 67,000 |
| 2017/09/05 | 421 | 421 | 389 | 392 | -29 | -6.9% | 126,000 |
| 2017/09/04 | 432 | 432 | 416 | 421 | -18 | -4.1% | 114,000 |
1851～
1900
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 | 113,500円 | +3.2% | +21.5% | 1.76% | 65.65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
