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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,680 | 3,730 | 3,670 | 3,695 | +15 | +0.4% | 59,800 |
| 2025/02/14 | 3,770 | 3,770 | 3,650 | 3,680 | -85 | -2.3% | 66,700 |
| 2025/02/13 | 3,770 | 3,810 | 3,745 | 3,765 | +15 | +0.4% | 69,900 |
| 2025/02/12 | 3,800 | 3,800 | 3,705 | 3,750 | -45 | -1.2% | 77,900 |
| 2025/02/10 | 3,785 | 3,855 | 3,765 | 3,795 | -50 | -1.3% | 89,500 |
| 2025/02/07 | 3,945 | 4,000 | 3,775 | 3,845 | -240 | -5.9% | 207,400 |
| 2025/02/06 | 4,090 | 4,120 | 4,070 | 4,085 | -5 | -0.1% | 40,500 |
| 2025/02/05 | 4,175 | 4,245 | 4,090 | 4,090 | -85 | -2% | 43,100 |
| 2025/02/04 | 4,140 | 4,195 | 4,115 | 4,175 | +105 | +2.6% | 98,800 |
| 2025/02/03 | 4,200 | 4,245 | 4,070 | 4,070 | -180 | -4.2% | 82,500 |
| 2025/01/31 | 4,265 | 4,265 | 4,210 | 4,250 | +40 | +1% | 23,300 |
| 2025/01/30 | 4,210 | 4,235 | 4,180 | 4,210 | -20 | -0.5% | 26,200 |
| 2025/01/29 | 4,260 | 4,300 | 4,220 | 4,230 | -30 | -0.7% | 39,200 |
| 2025/01/28 | 4,285 | 4,320 | 4,220 | 4,260 | -95 | -2.2% | 61,300 |
| 2025/01/27 | 4,440 | 4,440 | 4,340 | 4,355 | -45 | -1% | 34,100 |
| 2025/01/24 | 4,490 | 4,490 | 4,400 | 4,400 | -45 | -1% | 33,200 |
| 2025/01/23 | 4,435 | 4,480 | 4,390 | 4,445 | -20 | -0.4% | 43,700 |
| 2025/01/22 | 4,420 | 4,520 | 4,410 | 4,465 | +115 | +2.6% | 55,000 |
| 2025/01/21 | 4,330 | 4,370 | 4,295 | 4,350 | +80 | +1.9% | 45,000 |
| 2025/01/20 | 4,220 | 4,375 | 4,220 | 4,270 | +120 | +2.9% | 55,800 |
| 2025/01/17 | 4,090 | 4,160 | 4,060 | 4,150 | +30 | +0.7% | 25,800 |
| 2025/01/16 | 4,150 | 4,180 | 4,085 | 4,120 | -10 | -0.2% | 38,100 |
| 2025/01/15 | 4,195 | 4,250 | 4,120 | 4,130 | -65 | -1.5% | 29,800 |
| 2025/01/14 | 4,285 | 4,285 | 4,185 | 4,195 | -100 | -2.3% | 47,200 |
| 2025/01/10 | 4,280 | 4,365 | 4,280 | 4,295 | -20 | -0.5% | 38,300 |
| 2025/01/09 | 4,345 | 4,345 | 4,285 | 4,315 | -55 | -1.3% | 40,600 |
| 2025/01/08 | 4,245 | 4,375 | 4,235 | 4,370 | +120 | +2.8% | 68,700 |
| 2025/01/07 | 4,275 | 4,290 | 4,220 | 4,250 | +45 | +1.1% | 47,000 |
| 2025/01/06 | 4,330 | 4,340 | 4,205 | 4,205 | -125 | -2.9% | 43,200 |
| 2024/12/30 | 4,385 | 4,385 | 4,310 | 4,330 | -50 | -1.1% | 34,900 |
| 2024/12/27 | 4,265 | 4,385 | 4,235 | 4,380 | +135 | +3.2% | 42,400 |
| 2024/12/26 | 4,200 | 4,255 | 4,170 | 4,245 | +40 | +1% | 53,700 |
| 2024/12/25 | 4,275 | 4,275 | 4,155 | 4,205 | -20 | -0.5% | 44,100 |
| 2024/12/24 | 4,200 | 4,255 | 4,175 | 4,225 | +75 | +1.8% | 38,700 |
| 2024/12/23 | 4,110 | 4,160 | 4,100 | 4,150 | +45 | +1.1% | 42,500 |
| 2024/12/20 | 4,160 | 4,185 | 4,105 | 4,105 | -65 | -1.6% | 49,900 |
| 2024/12/19 | 4,140 | 4,215 | 4,140 | 4,170 | -40 | -1% | 45,000 |
| 2024/12/18 | 4,210 | 4,290 | 4,170 | 4,210 | +5 | +0.1% | 41,500 |
| 2024/12/17 | 4,235 | 4,260 | 4,170 | 4,205 | -40 | -0.9% | 42,300 |
| 2024/12/16 | 4,285 | 4,365 | 4,240 | 4,245 | -15 | -0.4% | 28,700 |
| 2024/12/13 | 4,290 | 4,340 | 4,260 | 4,260 | -110 | -2.5% | 49,300 |
| 2024/12/12 | 4,360 | 4,400 | 4,320 | 4,370 | +45 | +1% | 50,100 |
| 2024/12/11 | 4,380 | 4,380 | 4,280 | 4,325 | -55 | -1.3% | 42,900 |
| 2024/12/10 | 4,430 | 4,465 | 4,360 | 4,380 | +20 | +0.5% | 48,300 |
| 2024/12/09 | 4,340 | 4,360 | 4,255 | 4,360 | +50 | +1.2% | 33,300 |
| 2024/12/06 | 4,325 | 4,325 | 4,265 | 4,310 | -15 | -0.3% | 35,100 |
| 2024/12/05 | 4,320 | 4,340 | 4,290 | 4,325 | +10 | +0.2% | 57,400 |
| 2024/12/04 | 4,460 | 4,480 | 4,315 | 4,315 | -190 | -4.2% | 61,500 |
| 2024/12/03 | 4,330 | 4,575 | 4,330 | 4,505 | +110 | +2.5% | 77,900 |
| 2024/12/02 | 4,365 | 4,425 | 4,350 | 4,395 | +60 | +1.4% | 55,200 |
51～
100
件表示中 / 6945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 | 364,000円 | -2.7% | -25.2% | 3.43% | 10.62倍 | 1.19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 |
| やまびこ | 214,400円 | +4.3% | -13.9% | 4.20% | 6.51倍 | 0.82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 |
| シンコウ工 | 120,700円 | +5.9% | +9.6% | 4.14% | 11.63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 | 182,900円 | -0.0% | -13.8% | 5.47% | 13.55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 | 329,500円 | +3.8% | -24.8% | 1.64% | 12.12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 |
市場注目の銘柄
チャート関連のコラム
