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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,070 | 3,180 | 3,070 | 3,180 | +110 | +3.6% | 5,500 |
| 2024/03/26 | 3,020 | 3,110 | 3,020 | 3,070 | -20 | -0.6% | 4,600 |
| 2024/03/25 | 3,130 | 3,130 | 3,060 | 3,090 | -40 | -1.3% | 3,100 |
| 2024/03/22 | 3,115 | 3,130 | 3,045 | 3,130 | +10 | +0.3% | 2,200 |
| 2024/03/21 | 3,135 | 3,145 | 3,120 | 3,120 | +55 | +1.8% | 3,900 |
| 2024/03/19 | 3,005 | 3,080 | 3,005 | 3,065 | +40 | +1.3% | 2,000 |
| 2024/03/18 | 3,070 | 3,140 | 2,995 | 3,025 | -50 | -1.6% | 2,800 |
| 2024/03/15 | 3,070 | 3,080 | 3,070 | 3,075 | +75 | +2.5% | 1,700 |
| 2024/03/14 | 3,030 | 3,060 | 3,000 | 3,000 | -35 | -1.2% | 1,500 |
| 2024/03/13 | 2,980 | 3,050 | 2,980 | 3,035 | -15 | -0.5% | 800 |
| 2024/03/12 | 2,980 | 3,050 | 2,930 | 3,050 | ±0 | ±0% | 2,200 |
| 2024/03/11 | 3,120 | 3,190 | 3,050 | 3,050 | -140 | -4.4% | 800 |
| 2024/03/08 | 3,190 | 3,200 | 3,130 | 3,190 | +25 | +0.8% | 1,200 |
| 2024/03/07 | 3,135 | 3,235 | 3,135 | 3,165 | +30 | +1% | 5,100 |
| 2024/03/06 | 3,155 | 3,155 | 3,085 | 3,135 | +35 | +1.1% | 1,000 |
| 2024/03/05 | 3,190 | 3,190 | 3,100 | 3,100 | -100 | -3.1% | 1,500 |
| 2024/03/04 | 3,000 | 3,200 | 2,990 | 3,200 | +140 | +4.6% | 8,600 |
| 2024/03/01 | 2,997 | 3,060 | 2,997 | 3,060 | +55 | +1.8% | 900 |
| 2024/02/29 | 3,050 | 3,050 | 2,910 | 3,005 | -65 | -2.1% | 1,700 |
| 2024/02/28 | 3,080 | 3,080 | 3,035 | 3,070 | -80 | -2.5% | 4,400 |
| 2024/02/27 | 2,821 | 3,325 | 2,821 | 3,150 | +328 | +11.6% | 13,200 |
| 2024/02/26 | 2,855 | 2,855 | 2,822 | 2,822 | -46 | -1.6% | 900 |
| 2024/02/22 | 2,876 | 2,876 | 2,855 | 2,868 | +8 | +0.3% | 1,000 |
| 2024/02/21 | 2,884 | 2,891 | 2,860 | 2,860 | -25 | -0.9% | 1,600 |
| 2024/02/20 | 2,808 | 2,900 | 2,808 | 2,885 | +65 | +2.3% | 3,200 |
| 2024/02/19 | 2,796 | 2,850 | 2,789 | 2,820 | +21 | +0.8% | 2,600 |
| 2024/02/16 | 2,756 | 2,799 | 2,692 | 2,799 | -7 | -0.2% | 3,100 |
| 2024/02/15 | 2,765 | 2,830 | 2,556 | 2,806 | +41 | +1.5% | 10,800 |
| 2024/02/14 | 2,648 | 2,826 | 2,648 | 2,765 | +75 | +2.8% | 7,800 |
| 2024/02/13 | 2,474 | 2,800 | 2,474 | 2,690 | +242 | +9.9% | 9,200 |
| 2024/02/09 | 2,439 | 2,490 | 2,428 | 2,448 | +8 | +0.3% | 5,300 |
| 2024/02/08 | 2,439 | 2,440 | 2,423 | 2,440 | +1 | ±0% | 1,500 |
| 2024/02/07 | 2,499 | 2,499 | 2,360 | 2,439 | -60 | -2.4% | 13,100 |
| 2024/02/06 | 2,602 | 2,602 | 2,487 | 2,499 | -92 | -3.6% | 3,300 |
| 2024/02/05 | 2,588 | 2,591 | 2,584 | 2,591 | +5 | +0.2% | 800 |
| 2024/02/02 | 2,619 | 2,630 | 2,573 | 2,586 | -33 | -1.3% | 2,100 |
| 2024/02/01 | 2,639 | 2,639 | 2,589 | 2,619 | -40 | -1.5% | 400 |
| 2024/01/31 | 2,675 | 2,675 | 2,595 | 2,659 | -16 | -0.6% | 1,500 |
| 2024/01/30 | 2,728 | 2,728 | 2,675 | 2,675 | +47 | +1.8% | 800 |
| 2024/01/29 | 2,600 | 2,628 | 2,600 | 2,628 | +47 | +1.8% | 800 |
| 2024/01/26 | 2,621 | 2,621 | 2,510 | 2,581 | -24 | -0.9% | 2,100 |
| 2024/01/25 | 2,595 | 2,605 | 2,595 | 2,605 | +14 | +0.5% | 900 |
| 2024/01/24 | 2,597 | 2,600 | 2,584 | 2,591 | -9 | -0.3% | 800 |
| 2024/01/23 | 2,600 | 2,600 | 2,586 | 2,600 | +21 | +0.8% | 3,400 |
| 2024/01/22 | 2,500 | 2,579 | 2,491 | 2,579 | +79 | +3.2% | 2,800 |
| 2024/01/19 | 2,485 | 2,500 | 2,453 | 2,500 | +5 | +0.2% | 3,800 |
| 2024/01/18 | 2,530 | 2,550 | 2,495 | 2,495 | -35 | -1.4% | 1,800 |
| 2024/01/17 | 2,451 | 2,530 | 2,450 | 2,530 | +88 | +3.6% | 3,100 |
| 2024/01/16 | 2,430 | 2,442 | 2,430 | 2,442 | +22 | +0.9% | 1,100 |
| 2024/01/15 | 2,433 | 2,433 | 2,400 | 2,420 | +20 | +0.8% | 500 |
251～
300
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
