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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,862 | 2,865 | 2,849 | 2,849 | -6 | -0.2% | 1,900 |
| 2024/06/07 | 2,856 | 2,856 | 2,845 | 2,855 | +5 | +0.2% | 1,100 |
| 2024/06/06 | 2,850 | 2,859 | 2,850 | 2,850 | -50 | -1.7% | 900 |
| 2024/06/05 | 2,815 | 2,900 | 2,815 | 2,900 | +35 | +1.2% | 400 |
| 2024/06/04 | 2,805 | 2,865 | 2,805 | 2,865 | +15 | +0.5% | 2,600 |
| 2024/06/03 | 2,831 | 2,850 | 2,825 | 2,850 | +25 | +0.9% | 1,600 |
| 2024/05/31 | 2,831 | 2,847 | 2,825 | 2,825 | +1 | ±0% | 500 |
| 2024/05/30 | 2,828 | 2,831 | 2,824 | 2,824 | -3 | -0.1% | 1,100 |
| 2024/05/29 | 2,827 | 2,827 | 2,827 | 2,827 | +1 | ±0% | 100 |
| 2024/05/28 | 2,819 | 2,826 | 2,819 | 2,826 | -43 | -1.5% | 200 |
| 2024/05/27 | 2,856 | 2,869 | 2,827 | 2,869 | +21 | +0.7% | 1,100 |
| 2024/05/24 | 2,856 | 2,890 | 2,844 | 2,848 | -8 | -0.3% | 900 |
| 2024/05/23 | 2,876 | 2,876 | 2,856 | 2,856 | -54 | -1.9% | 500 |
| 2024/05/22 | 2,876 | 2,910 | 2,876 | 2,910 | +36 | +1.3% | 200 |
| 2024/05/21 | 2,908 | 2,920 | 2,871 | 2,874 | -56 | -1.9% | 1,000 |
| 2024/05/20 | 2,863 | 2,930 | 2,863 | 2,930 | +50 | +1.7% | 2,500 |
| 2024/05/17 | 2,879 | 2,900 | 2,879 | 2,880 | +45 | +1.6% | 1,700 |
| 2024/05/16 | 2,840 | 2,848 | 2,835 | 2,835 | -65 | -2.2% | 600 |
| 2024/05/15 | 2,937 | 2,937 | 2,900 | 2,900 | - | - | 800 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 2,987 | 2,987 | 2,916 | 2,987 | +17 | +0.6% | 3,300 |
| 2024/05/10 | 2,845 | 3,000 | 2,819 | 2,970 | +140 | +4.9% | 5,100 |
| 2024/05/09 | 2,802 | 2,830 | 2,802 | 2,830 | +17 | +0.6% | 200 |
| 2024/05/08 | 2,800 | 2,813 | 2,800 | 2,813 | - | - | 400 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 2,796 | 2,798 | 2,796 | 2,797 | +4 | +0.1% | 300 |
| 2024/05/01 | 2,833 | 2,833 | 2,783 | 2,793 | - | - | 500 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 2,845 | 2,845 | 2,828 | 2,833 | -12 | -0.4% | 1,000 |
| 2024/04/25 | 2,807 | 2,845 | 2,757 | 2,845 | ±0 | ±0% | 1,100 |
| 2024/04/24 | 2,787 | 2,845 | 2,737 | 2,845 | +97 | +3.5% | 1,600 |
| 2024/04/23 | 2,637 | 2,779 | 2,637 | 2,748 | +114 | +4.3% | 1,400 |
| 2024/04/22 | 2,635 | 2,635 | 2,634 | 2,634 | +7 | +0.3% | 300 |
| 2024/04/19 | 2,635 | 2,635 | 2,627 | 2,627 | -8 | -0.3% | 700 |
| 2024/04/18 | 2,651 | 2,651 | 2,635 | 2,635 | -16 | -0.6% | 800 |
| 2024/04/17 | 2,682 | 2,689 | 2,651 | 2,651 | -33 | -1.2% | 900 |
| 2024/04/16 | 2,720 | 2,720 | 2,684 | 2,684 | -20 | -0.7% | 1,300 |
| 2024/04/15 | 2,759 | 2,797 | 2,704 | 2,704 | -55 | -2% | 2,200 |
| 2024/04/12 | 2,759 | 2,803 | 2,759 | 2,759 | -50 | -1.8% | 1,200 |
| 2024/04/11 | 2,791 | 2,809 | 2,755 | 2,809 | -32 | -1.1% | 1,400 |
| 2024/04/10 | 2,890 | 2,890 | 2,810 | 2,841 | -49 | -1.7% | 1,200 |
| 2024/04/09 | 2,901 | 2,901 | 2,851 | 2,890 | -13 | -0.4% | 1,100 |
| 2024/04/08 | 2,950 | 2,968 | 2,903 | 2,903 | -47 | -1.6% | 900 |
| 2024/04/05 | 2,910 | 2,950 | 2,910 | 2,950 | -10 | -0.3% | 1,000 |
| 2024/04/04 | 2,985 | 2,985 | 2,951 | 2,960 | -65 | -2.1% | 1,200 |
| 2024/04/03 | 2,956 | 3,025 | 2,956 | 3,025 | +25 | +0.8% | 300 |
| 2024/04/02 | 2,975 | 3,005 | 2,975 | 3,000 | +25 | +0.8% | 500 |
| 2024/04/01 | 3,030 | 3,030 | 2,960 | 2,975 | -55 | -1.8% | 300 |
| 2024/03/29 | 3,030 | 3,065 | 3,030 | 3,030 | +34 | +1.1% | 700 |
| 2024/03/28 | 3,020 | 3,020 | 2,950 | 2,996 | -184 | -5.8% | 1,100 |
201～
250
件表示中 / 3673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 | 298,500円 | +43.2% | -46.0% | 3.35% | 0.69倍 | 0.22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 | 44,200円 | 0.0% | -56.9% | 1.36% | 22.41倍 | 0.60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 |
| 有機薬 | 23,900円 | +8.3% | +0.9% | 3.77% | 6.44倍 | 0.41倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| マナックケミカル | 53,800円 | -2.0% | - | 2.79% | - | 0.39倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| ケミプロ | 27,300円 | +6.1% | +51.5% | 1.28% | 31.38倍 | 0.94倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
市場注目の銘柄
チャート関連のコラム
