ＰＩＬＬＡＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,600 | 3,680 | 3,600 | 3,655 | +70 | +2% | 45,100 |
| 2025/06/13 | 3,660 | 3,690 | 3,575 | 3,585 | -110 | -3% | 70,200 |
| 2025/06/12 | 3,720 | 3,765 | 3,680 | 3,695 | -55 | -1.5% | 64,100 |
| 2025/06/11 | 3,690 | 3,770 | 3,675 | 3,750 | +80 | +2.2% | 69,400 |
| 2025/06/10 | 3,700 | 3,725 | 3,660 | 3,670 | -25 | -0.7% | 60,800 |
| 2025/06/09 | 3,750 | 3,750 | 3,665 | 3,695 | -25 | -0.7% | 47,400 |
| 2025/06/06 | 3,705 | 3,745 | 3,700 | 3,720 | +20 | +0.5% | 42,600 |
| 2025/06/05 | 3,650 | 3,730 | 3,650 | 3,700 | +20 | +0.5% | 48,200 |
| 2025/06/04 | 3,695 | 3,720 | 3,640 | 3,680 | +15 | +0.4% | 102,100 |
| 2025/06/03 | 3,720 | 3,725 | 3,660 | 3,665 | -25 | -0.7% | 61,100 |
| 2025/06/02 | 3,710 | 3,755 | 3,670 | 3,690 | -75 | -2% | 40,400 |
| 2025/05/30 | 3,730 | 3,800 | 3,710 | 3,765 | -15 | -0.4% | 75,600 |
| 2025/05/29 | 3,785 | 3,810 | 3,760 | 3,780 | +20 | +0.5% | 57,400 |
| 2025/05/28 | 3,760 | 3,810 | 3,735 | 3,760 | -15 | -0.4% | 62,900 |
| 2025/05/27 | 3,725 | 3,790 | 3,690 | 3,775 | +50 | +1.3% | 36,100 |
| 2025/05/26 | 3,750 | 3,750 | 3,700 | 3,725 | +5 | +0.1% | 36,700 |
| 2025/05/23 | 3,685 | 3,725 | 3,650 | 3,720 | +45 | +1.2% | 46,300 |
| 2025/05/22 | 3,670 | 3,705 | 3,645 | 3,675 | -10 | -0.3% | 42,100 |
| 2025/05/21 | 3,690 | 3,740 | 3,675 | 3,685 | -5 | -0.1% | 64,900 |
| 2025/05/20 | 3,760 | 3,780 | 3,670 | 3,690 | -30 | -0.8% | 63,400 |
| 2025/05/19 | 3,750 | 3,850 | 3,695 | 3,720 | -15 | -0.4% | 88,900 |
| 2025/05/16 | 3,890 | 3,915 | 3,720 | 3,735 | -155 | -4% | 96,900 |
| 2025/05/15 | 3,820 | 4,015 | 3,700 | 3,890 | ±0 | ±0% | 197,200 |
| 2025/05/14 | 3,905 | 3,905 | 3,830 | 3,890 | -5 | -0.1% | 49,300 |
| 2025/05/13 | 3,925 | 3,945 | 3,830 | 3,895 | +70 | +1.8% | 120,800 |
| 2025/05/12 | 3,760 | 3,840 | 3,745 | 3,825 | +100 | +2.7% | 59,600 |
| 2025/05/09 | 3,715 | 3,740 | 3,700 | 3,725 | +35 | +0.9% | 63,700 |
| 2025/05/08 | 3,645 | 3,700 | 3,645 | 3,690 | +35 | +1% | 43,900 |
| 2025/05/07 | 3,660 | 3,705 | 3,655 | 3,655 | +30 | +0.8% | 54,100 |
| 2025/05/02 | 3,630 | 3,665 | 3,605 | 3,625 | -15 | -0.4% | 44,200 |
| 2025/05/01 | 3,620 | 3,675 | 3,605 | 3,640 | +10 | +0.3% | 66,200 |
| 2025/04/30 | 3,600 | 3,655 | 3,580 | 3,630 | +35 | +1% | 98,300 |
| 2025/04/28 | 3,600 | 3,635 | 3,580 | 3,595 | +45 | +1.3% | 63,800 |
| 2025/04/25 | 3,490 | 3,575 | 3,470 | 3,550 | +130 | +3.8% | 69,400 |
| 2025/04/24 | 3,420 | 3,440 | 3,400 | 3,420 | +45 | +1.3% | 35,500 |
| 2025/04/23 | 3,390 | 3,405 | 3,340 | 3,375 | +85 | +2.6% | 55,700 |
| 2025/04/22 | 3,315 | 3,340 | 3,275 | 3,290 | -30 | -0.9% | 38,200 |
| 2025/04/21 | 3,295 | 3,325 | 3,290 | 3,320 | +15 | +0.5% | 31,900 |
| 2025/04/18 | 3,295 | 3,325 | 3,285 | 3,305 | +20 | +0.6% | 34,600 |
| 2025/04/17 | 3,225 | 3,305 | 3,225 | 3,285 | +60 | +1.9% | 47,900 |
| 2025/04/16 | 3,300 | 3,350 | 3,205 | 3,225 | -90 | -2.7% | 136,400 |
| 2025/04/15 | 3,285 | 3,330 | 3,255 | 3,315 | +170 | +5.4% | 203,000 |
| 2025/04/14 | 3,050 | 3,170 | 3,030 | 3,145 | +147 | +4.9% | 117,100 |
| 2025/04/11 | 2,965 | 3,005 | 2,890 | 2,998 | -97 | -3.1% | 91,100 |
| 2025/04/10 | 3,120 | 3,130 | 3,090 | 3,095 | +223 | +7.8% | 93,000 |
| 2025/04/09 | 2,965 | 2,998 | 2,811 | 2,872 | -178 | -5.8% | 113,500 |
| 2025/04/08 | 2,927 | 3,075 | 2,927 | 3,050 | +174 | +6.1% | 81,400 |
| 2025/04/07 | 2,895 | 2,946 | 2,810 | 2,876 | -259 | -8.3% | 183,600 |
| 2025/04/04 | 3,215 | 3,245 | 3,050 | 3,135 | -135 | -4.1% | 139,900 |
| 2025/04/03 | 3,235 | 3,295 | 3,185 | 3,270 | -100 | -3% | 122,400 |
1～
50
件表示中 / 6975件
類似銘柄と比較する
現在ご覧いただいている「ＰＩＬＬＡＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＩＬＬＡＲ | 365,500円 | -0.8% | -10.2% | 2.87% | 11.81倍 | 1.15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 |
| ＡＳＢ機械 | 597,000円 | +11.5% | +13.6% | 2.68% | 14.09倍 | 1.62倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 渋谷工 | 325,500円 | +10.0% | -5.6% | 2.76% | 9.79倍 | 0.86倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| やまびこ | 205,000円 | +1.3% | -18.7% | 4.39% | 6.70倍 | 0.78倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ツガミ | 184,100円 | -3.2% | -17.8% | 3.48% | 10.14倍 | 1.39倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
