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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 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 |
| 2025/04/02 | 3,365 | 3,420 | 3,330 | 3,370 | +30 | +0.9% | 104,400 |
| 2025/04/01 | 3,395 | 3,405 | 3,325 | 3,340 | +15 | +0.5% | 67,000 |
| 2025/03/31 | 3,405 | 3,410 | 3,315 | 3,325 | -170 | -4.9% | 136,800 |
| 2025/03/28 | 3,565 | 3,580 | 3,480 | 3,495 | -155 | -4.2% | 126,600 |
| 2025/03/27 | 3,580 | 3,650 | 3,570 | 3,650 | ±0 | ±0% | 232,700 |
| 2025/03/26 | 3,605 | 3,650 | 3,585 | 3,650 | +45 | +1.2% | 112,800 |
| 2025/03/25 | 3,605 | 3,610 | 3,565 | 3,605 | +35 | +1% | 80,600 |
| 2025/03/24 | 3,605 | 3,635 | 3,570 | 3,570 | -55 | -1.5% | 105,000 |
| 2025/03/21 | 3,585 | 3,650 | 3,565 | 3,625 | +20 | +0.6% | 87,700 |
| 2025/03/19 | 3,605 | 3,650 | 3,605 | 3,605 | -10 | -0.3% | 65,600 |
| 2025/03/18 | 3,640 | 3,640 | 3,585 | 3,615 | ±0 | ±0% | 66,400 |
| 2025/03/17 | 3,635 | 3,635 | 3,600 | 3,615 | +30 | +0.8% | 58,700 |
| 2025/03/14 | 3,485 | 3,605 | 3,485 | 3,585 | +50 | +1.4% | 57,000 |
| 2025/03/13 | 3,615 | 3,635 | 3,520 | 3,535 | -45 | -1.3% | 69,800 |
| 2025/03/12 | 3,550 | 3,595 | 3,540 | 3,580 | +15 | +0.4% | 66,800 |
| 2025/03/11 | 3,525 | 3,565 | 3,480 | 3,565 | -55 | -1.5% | 73,500 |
| 2025/03/10 | 3,575 | 3,650 | 3,575 | 3,620 | +35 | +1% | 40,300 |
| 2025/03/07 | 3,565 | 3,595 | 3,530 | 3,585 | -35 | -1% | 83,800 |
| 2025/03/06 | 3,625 | 3,655 | 3,590 | 3,620 | +40 | +1.1% | 70,300 |
| 2025/03/05 | 3,510 | 3,615 | 3,510 | 3,580 | +60 | +1.7% | 107,000 |
| 2025/03/04 | 3,500 | 3,535 | 3,455 | 3,520 | -20 | -0.6% | 86,100 |
| 2025/03/03 | 3,505 | 3,545 | 3,480 | 3,540 | +40 | +1.1% | 111,300 |
| 2025/02/28 | 3,550 | 3,565 | 3,465 | 3,500 | -115 | -3.2% | 95,200 |
| 2025/02/27 | 3,570 | 3,620 | 3,570 | 3,615 | +45 | +1.3% | 51,700 |
| 2025/02/26 | 3,580 | 3,625 | 3,570 | 3,570 | -5 | -0.1% | 47,500 |
| 2025/02/25 | 3,655 | 3,655 | 3,575 | 3,575 | -145 | -3.9% | 70,900 |
| 2025/02/21 | 3,690 | 3,725 | 3,650 | 3,720 | +80 | +2.2% | 62,900 |
| 2025/02/20 | 3,660 | 3,690 | 3,605 | 3,640 | -60 | -1.6% | 48,300 |
| 2025/02/19 | 3,760 | 3,800 | 3,700 | 3,700 | -90 | -2.4% | 46,800 |
| 2025/02/18 | 3,725 | 3,790 | 3,720 | 3,790 | +95 | +2.6% | 53,200 |
| 2025/02/17 | 3,680 | 3,730 | 3,670 | 3,695 | +15 | +0.4% | 59,800 |
1～
50
件表示中 / 6944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 | -2.7% | -25.2% | 3.42% | 10.66倍 | 1.20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 |
| シンコウ工 | 120,900円 | +5.9% | +9.6% | 4.14% | 11.65倍 | 1.41倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| イーグル | 183,600円 | -0.0% | -13.8% | 5.45% | 13.60倍 | 0.73倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 鶴見製 | 330,000円 | +3.8% | -24.8% | 1.64% | 12.14倍 | 0.88倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 芝浦機械 | 359,500円 | +5.8% | -9.6% | 3.89% | 7.26倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
