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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,855 | 3,910 | 3,825 | 3,870 | -40 | -1% | 101,000 |
| 2025/07/31 | 3,875 | 3,935 | 3,875 | 3,910 | +20 | +0.5% | 73,600 |
| 2025/07/30 | 3,860 | 3,895 | 3,845 | 3,890 | +30 | +0.8% | 46,700 |
| 2025/07/29 | 3,850 | 3,880 | 3,830 | 3,860 | -40 | -1% | 41,200 |
| 2025/07/28 | 3,925 | 3,945 | 3,885 | 3,900 | -25 | -0.6% | 55,100 |
| 2025/07/25 | 3,970 | 3,970 | 3,910 | 3,925 | -65 | -1.6% | 65,700 |
| 2025/07/24 | 3,970 | 4,025 | 3,960 | 3,990 | +40 | +1% | 102,000 |
| 2025/07/23 | 3,890 | 3,950 | 3,860 | 3,950 | +125 | +3.3% | 95,700 |
| 2025/07/22 | 3,825 | 3,885 | 3,820 | 3,825 | -40 | -1% | 66,000 |
| 2025/07/18 | 3,855 | 3,920 | 3,835 | 3,865 | +80 | +2.1% | 103,800 |
| 2025/07/17 | 3,775 | 3,820 | 3,775 | 3,785 | +10 | +0.3% | 47,200 |
| 2025/07/16 | 3,760 | 3,825 | 3,760 | 3,775 | +15 | +0.4% | 49,800 |
| 2025/07/15 | 3,790 | 3,800 | 3,735 | 3,760 | -25 | -0.7% | 58,900 |
| 2025/07/14 | 3,770 | 3,800 | 3,765 | 3,785 | -10 | -0.3% | 64,300 |
| 2025/07/11 | 3,775 | 3,825 | 3,775 | 3,795 | +50 | +1.3% | 58,200 |
| 2025/07/10 | 3,795 | 3,795 | 3,745 | 3,745 | -50 | -1.3% | 81,600 |
| 2025/07/09 | 3,840 | 3,870 | 3,795 | 3,795 | -25 | -0.7% | 66,900 |
| 2025/07/08 | 3,745 | 3,840 | 3,745 | 3,820 | +60 | +1.6% | 52,000 |
| 2025/07/07 | 3,815 | 3,815 | 3,760 | 3,760 | -60 | -1.6% | 38,900 |
| 2025/07/04 | 3,865 | 3,875 | 3,790 | 3,820 | -45 | -1.2% | 44,800 |
| 2025/07/03 | 3,880 | 3,945 | 3,865 | 3,865 | +10 | +0.3% | 66,000 |
| 2025/07/02 | 3,830 | 3,880 | 3,825 | 3,855 | -5 | -0.1% | 54,700 |
| 2025/07/01 | 3,870 | 3,875 | 3,830 | 3,860 | -20 | -0.5% | 45,200 |
| 2025/06/30 | 3,915 | 3,915 | 3,880 | 3,880 | -15 | -0.4% | 66,200 |
| 2025/06/27 | 3,900 | 3,915 | 3,870 | 3,895 | +50 | +1.3% | 76,700 |
| 2025/06/26 | 3,745 | 3,875 | 3,745 | 3,845 | +115 | +3.1% | 79,600 |
| 2025/06/25 | 3,725 | 3,755 | 3,660 | 3,730 | +50 | +1.4% | 71,100 |
| 2025/06/24 | 3,715 | 3,745 | 3,665 | 3,680 | +20 | +0.5% | 91,400 |
| 2025/06/23 | 3,625 | 3,660 | 3,585 | 3,660 | +5 | +0.1% | 83,400 |
| 2025/06/20 | 3,645 | 3,690 | 3,640 | 3,655 | ±0 | ±0% | 191,900 |
| 2025/06/19 | 3,680 | 3,690 | 3,640 | 3,655 | -35 | -0.9% | 33,600 |
| 2025/06/18 | 3,655 | 3,695 | 3,655 | 3,690 | +20 | +0.5% | 33,900 |
| 2025/06/17 | 3,620 | 3,685 | 3,610 | 3,670 | +15 | +0.4% | 43,300 |
| 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 |
1～
50
件表示中 / 7008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 | 387,000円 | -0.8% | -10.2% | 2.71% | 12.47倍 | 1.22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 |
| 芝浦機械 | 394,500円 | -16.8% | -64.5% | 3.55% | 28.27倍 | 0.80倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| アイチコーポ | 130,300円 | +2.9% | +0.9% | 4.60% | 12.94倍 | 1.00倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 大和冷 | 171,400円 | +1.8% | +1.9% | 2.92% | 15.25倍 | 1.24倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| スター精 | 179,900円 | +9.6% | +17.4% | 3.89% | 21.53倍 | 1.16倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
