日本ピラー工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 5,690 | 5,720 | 5,590 | 5,610 | -60 | -1.1% | 84,500 |
| 2024/05/17 | 5,530 | 5,730 | 5,500 | 5,670 | +170 | +3.1% | 111,800 |
| 2024/05/16 | 5,470 | 5,650 | 5,460 | 5,500 | +30 | +0.5% | 167,300 |
| 2024/05/15 | 5,710 | 5,770 | 5,460 | 5,470 | -320 | -5.5% | 239,700 |
| 2024/05/14 | 6,080 | 6,210 | 5,680 | 5,790 | -880 | -13.2% | 517,400 |
| 2024/05/13 | 6,530 | 6,700 | 6,470 | 6,670 | +220 | +3.4% | 208,700 |
| 2024/05/10 | 6,290 | 6,450 | 6,250 | 6,450 | +140 | +2.2% | 115,600 |
| 2024/05/09 | 6,390 | 6,450 | 6,300 | 6,310 | -10 | -0.2% | 92,200 |
| 2024/05/08 | 6,320 | 6,350 | 6,280 | 6,320 | -70 | -1.1% | 61,300 |
| 2024/05/07 | 6,330 | 6,400 | 6,260 | 6,390 | +160 | +2.6% | 56,000 |
| 2024/05/02 | 6,190 | 6,230 | 6,140 | 6,230 | -30 | -0.5% | 35,900 |
| 2024/05/01 | 6,240 | 6,370 | 6,210 | 6,260 | -20 | -0.3% | 62,000 |
| 2024/04/30 | 6,240 | 6,320 | 6,120 | 6,280 | +70 | +1.1% | 61,100 |
| 2024/04/26 | 6,120 | 6,250 | 6,090 | 6,210 | +160 | +2.6% | 71,900 |
| 2024/04/25 | 6,210 | 6,230 | 6,050 | 6,050 | -190 | -3% | 40,200 |
| 2024/04/24 | 6,140 | 6,320 | 6,110 | 6,240 | +180 | +3% | 106,600 |
| 2024/04/23 | 5,970 | 6,060 | 5,910 | 6,060 | +100 | +1.7% | 65,000 |
| 2024/04/22 | 5,970 | 6,070 | 5,870 | 5,960 | -10 | -0.2% | 68,000 |
| 2024/04/19 | 6,150 | 6,180 | 5,860 | 5,970 | -260 | -4.2% | 101,200 |
| 2024/04/18 | 6,030 | 6,260 | 5,960 | 6,230 | +100 | +1.6% | 63,400 |
| 2024/04/17 | 6,130 | 6,220 | 5,910 | 6,130 | +90 | +1.5% | 109,000 |
| 2024/04/16 | 6,220 | 6,270 | 6,020 | 6,040 | -320 | -5% | 110,200 |
| 2024/04/15 | 6,320 | 6,400 | 6,250 | 6,360 | -40 | -0.6% | 46,300 |
| 2024/04/12 | 6,440 | 6,480 | 6,360 | 6,400 | +90 | +1.4% | 78,400 |
| 2024/04/11 | 6,310 | 6,350 | 6,250 | 6,310 | -10 | -0.2% | 41,500 |
| 2024/04/10 | 6,320 | 6,420 | 6,260 | 6,320 | ±0 | ±0% | 84,700 |
| 2024/04/09 | 6,160 | 6,340 | 6,150 | 6,320 | +160 | +2.6% | 75,600 |
| 2024/04/08 | 6,170 | 6,200 | 6,090 | 6,160 | +100 | +1.7% | 68,800 |
| 2024/04/05 | 5,900 | 6,060 | 5,900 | 6,060 | -40 | -0.7% | 59,300 |
| 2024/04/04 | 6,250 | 6,250 | 6,060 | 6,100 | +50 | +0.8% | 83,900 |
| 2024/04/03 | 6,000 | 6,130 | 5,910 | 6,050 | -30 | -0.5% | 85,200 |
| 2024/04/02 | 6,130 | 6,190 | 6,020 | 6,080 | -30 | -0.5% | 69,200 |
| 2024/04/01 | 6,390 | 6,400 | 6,100 | 6,110 | -270 | -4.2% | 95,400 |
| 2024/03/29 | 6,140 | 6,390 | 6,130 | 6,380 | +260 | +4.2% | 112,100 |
| 2024/03/28 | 6,000 | 6,240 | 5,940 | 6,120 | +220 | +3.7% | 128,200 |
| 2024/03/27 | 5,930 | 6,010 | 5,900 | 5,900 | -50 | -0.8% | 117,800 |
| 2024/03/26 | 5,920 | 6,050 | 5,920 | 5,950 | +30 | +0.5% | 86,300 |
| 2024/03/25 | 5,970 | 6,070 | 5,910 | 5,920 | -50 | -0.8% | 86,500 |
| 2024/03/22 | 5,950 | 5,990 | 5,870 | 5,970 | +70 | +1.2% | 65,600 |
| 2024/03/21 | 5,940 | 5,990 | 5,890 | 5,900 | +60 | +1% | 72,100 |
| 2024/03/19 | 5,800 | 5,860 | 5,690 | 5,840 | +60 | +1% | 57,800 |
| 2024/03/18 | 5,600 | 5,800 | 5,560 | 5,780 | +260 | +4.7% | 81,300 |
| 2024/03/15 | 5,450 | 5,590 | 5,430 | 5,520 | -10 | -0.2% | 85,400 |
| 2024/03/14 | 5,600 | 5,600 | 5,410 | 5,530 | -130 | -2.3% | 68,400 |
| 2024/03/13 | 5,710 | 5,800 | 5,600 | 5,660 | +120 | +2.2% | 88,900 |
| 2024/03/12 | 5,440 | 5,550 | 5,380 | 5,540 | +30 | +0.5% | 71,200 |
| 2024/03/11 | 5,650 | 5,650 | 5,470 | 5,510 | -400 | -6.8% | 111,400 |
| 2024/03/08 | 5,790 | 6,080 | 5,790 | 5,910 | +20 | +0.3% | 132,300 |
| 2024/03/07 | 5,950 | 6,000 | 5,840 | 5,890 | ±0 | ±0% | 103,500 |
| 2024/03/06 | 5,840 | 6,020 | 5,800 | 5,890 | ±0 | ±0% | 104,600 |
1～
50
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「日ピラー」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 |
|---|---|---|---|---|---|---|---|---|
| 日ピラー | 561,000円 | +5.8% | -13.9% | 2.23% | 14.53倍 | 1.87倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| ＮＴＮ | 30,300円 | +2.8% | +10.0% | 3.63% | 32.17倍 | 0.61倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| タダノ | 116,800円 | +12.4% | +3.9% | 1.97% | 15.61倍 | 0.82倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| タクマ | 167,900円 | -4.1% | +7.5% | 3.34% | 15.27倍 | 1.22倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| フクシマガリレ | 624,000円 | +3.1% | -16.0% | 1.68% | 12.77倍 | 1.35倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
チャート関連のコラム
