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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 3,675 | 3,785 | 3,670 | 3,740 | -35 | -0.9% | 70,700 |
| 2023/10/03 | 3,885 | 3,885 | 3,775 | 3,775 | -135 | -3.5% | 66,700 |
| 2023/10/02 | 3,920 | 3,990 | 3,910 | 3,910 | +5 | +0.1% | 48,500 |
| 2023/09/29 | 3,880 | 3,915 | 3,850 | 3,905 | +35 | +0.9% | 72,400 |
| 2023/09/28 | 3,900 | 3,915 | 3,850 | 3,870 | -65 | -1.7% | 57,700 |
| 2023/09/27 | 3,850 | 3,940 | 3,835 | 3,935 | +35 | +0.9% | 58,500 |
| 2023/09/26 | 4,000 | 4,000 | 3,900 | 3,900 | -85 | -2.1% | 55,900 |
| 2023/09/25 | 3,910 | 3,985 | 3,880 | 3,985 | +135 | +3.5% | 85,100 |
| 2023/09/22 | 3,795 | 3,860 | 3,765 | 3,850 | +10 | +0.3% | 97,400 |
| 2023/09/21 | 3,855 | 3,910 | 3,820 | 3,840 | -60 | -1.5% | 146,100 |
| 2023/09/20 | 4,040 | 4,060 | 3,900 | 3,900 | -210 | -5.1% | 187,300 |
| 2023/09/19 | 4,135 | 4,150 | 4,070 | 4,110 | -45 | -1.1% | 92,700 |
| 2023/09/15 | 4,150 | 4,180 | 4,130 | 4,155 | +30 | +0.7% | 60,100 |
| 2023/09/14 | 4,115 | 4,135 | 4,085 | 4,125 | +15 | +0.4% | 32,700 |
| 2023/09/13 | 4,140 | 4,150 | 4,080 | 4,110 | -35 | -0.8% | 52,800 |
| 2023/09/12 | 4,175 | 4,180 | 4,115 | 4,145 | +40 | +1% | 27,700 |
| 2023/09/11 | 4,150 | 4,190 | 4,095 | 4,105 | -45 | -1.1% | 44,700 |
| 2023/09/08 | 4,250 | 4,250 | 4,145 | 4,150 | -70 | -1.7% | 50,700 |
| 2023/09/07 | 4,250 | 4,305 | 4,220 | 4,220 | -60 | -1.4% | 43,900 |
| 2023/09/06 | 4,310 | 4,330 | 4,270 | 4,280 | -10 | -0.2% | 32,900 |
| 2023/09/05 | 4,255 | 4,295 | 4,245 | 4,290 | +35 | +0.8% | 44,000 |
| 2023/09/04 | 4,300 | 4,300 | 4,215 | 4,255 | -10 | -0.2% | 72,900 |
| 2023/09/01 | 4,200 | 4,275 | 4,185 | 4,265 | +60 | +1.4% | 61,600 |
| 2023/08/31 | 4,180 | 4,210 | 4,145 | 4,205 | +35 | +0.8% | 87,100 |
| 2023/08/30 | 4,150 | 4,200 | 4,125 | 4,170 | +80 | +2% | 108,900 |
| 2023/08/29 | 4,225 | 4,225 | 4,085 | 4,090 | -80 | -1.9% | 47,300 |
| 2023/08/28 | 4,130 | 4,210 | 4,125 | 4,170 | +75 | +1.8% | 104,300 |
| 2023/08/25 | 4,120 | 4,145 | 4,090 | 4,095 | -65 | -1.6% | 97,900 |
| 2023/08/24 | 4,155 | 4,190 | 4,135 | 4,160 | +20 | +0.5% | 67,500 |
| 2023/08/23 | 4,070 | 4,145 | 4,070 | 4,140 | +25 | +0.6% | 33,500 |
| 2023/08/22 | 4,140 | 4,150 | 4,080 | 4,115 | +30 | +0.7% | 24,800 |
| 2023/08/21 | 4,080 | 4,125 | 4,050 | 4,085 | +5 | +0.1% | 52,100 |
| 2023/08/18 | 4,065 | 4,100 | 4,030 | 4,080 | -5 | -0.1% | 46,100 |
| 2023/08/17 | 4,070 | 4,085 | 4,000 | 4,085 | -5 | -0.1% | 63,500 |
| 2023/08/16 | 4,085 | 4,155 | 4,075 | 4,090 | -35 | -0.8% | 59,600 |
| 2023/08/15 | 4,135 | 4,210 | 4,125 | 4,125 | +15 | +0.4% | 48,100 |
| 2023/08/14 | 4,190 | 4,190 | 4,090 | 4,110 | -90 | -2.1% | 70,500 |
| 2023/08/10 | 4,075 | 4,205 | 4,050 | 4,200 | +75 | +1.8% | 101,700 |
| 2023/08/09 | 4,115 | 4,170 | 4,075 | 4,125 | -40 | -1% | 99,900 |
| 2023/08/08 | 4,195 | 4,285 | 4,130 | 4,165 | -115 | -2.7% | 138,000 |
| 2023/08/07 | 4,305 | 4,305 | 4,240 | 4,280 | -90 | -2.1% | 87,200 |
| 2023/08/04 | 4,300 | 4,385 | 4,300 | 4,370 | +15 | +0.3% | 51,000 |
| 2023/08/03 | 4,395 | 4,415 | 4,345 | 4,355 | -110 | -2.5% | 72,000 |
| 2023/08/02 | 4,495 | 4,545 | 4,450 | 4,465 | -80 | -1.8% | 70,300 |
| 2023/08/01 | 4,495 | 4,560 | 4,465 | 4,545 | +95 | +2.1% | 54,700 |
| 2023/07/31 | 4,455 | 4,500 | 4,420 | 4,450 | +55 | +1.3% | 98,600 |
| 2023/07/28 | 4,315 | 4,410 | 4,285 | 4,395 | +30 | +0.7% | 86,400 |
| 2023/07/27 | 4,340 | 4,375 | 4,305 | 4,365 | -40 | -0.9% | 59,100 |
| 2023/07/26 | 4,450 | 4,450 | 4,400 | 4,405 | -45 | -1% | 50,600 |
| 2023/07/25 | 4,545 | 4,545 | 4,430 | 4,450 | -105 | -2.3% | 69,000 |
151～
200
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
