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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 5,740 | 5,940 | 5,700 | 5,890 | +150 | +2.6% | 119,400 |
| 2024/03/04 | 5,800 | 5,800 | 5,690 | 5,740 | +70 | +1.2% | 94,600 |
| 2024/03/01 | 5,550 | 5,690 | 5,530 | 5,670 | +170 | +3.1% | 81,700 |
| 2024/02/29 | 5,550 | 5,570 | 5,460 | 5,500 | -60 | -1.1% | 86,500 |
| 2024/02/28 | 5,590 | 5,610 | 5,530 | 5,560 | -40 | -0.7% | 48,600 |
| 2024/02/27 | 5,550 | 5,640 | 5,540 | 5,600 | -20 | -0.4% | 69,600 |
| 2024/02/26 | 5,610 | 5,670 | 5,580 | 5,620 | -60 | -1.1% | 94,000 |
| 2024/02/22 | 5,570 | 5,680 | 5,520 | 5,680 | +310 | +5.8% | 100,900 |
| 2024/02/21 | 5,490 | 5,500 | 5,360 | 5,370 | -90 | -1.6% | 102,700 |
| 2024/02/20 | 5,490 | 5,570 | 5,410 | 5,460 | -70 | -1.3% | 104,200 |
| 2024/02/19 | 5,670 | 5,700 | 5,510 | 5,530 | -140 | -2.5% | 74,200 |
| 2024/02/16 | 5,750 | 5,830 | 5,500 | 5,670 | +120 | +2.2% | 162,800 |
| 2024/02/15 | 5,600 | 5,740 | 5,510 | 5,550 | +10 | +0.2% | 190,300 |
| 2024/02/14 | 5,270 | 5,570 | 5,130 | 5,540 | +675 | +13.9% | 404,500 |
| 2024/02/13 | 4,700 | 4,890 | 4,650 | 4,865 | +305 | +6.7% | 154,000 |
| 2024/02/09 | 4,600 | 4,710 | 4,540 | 4,560 | -60 | -1.3% | 165,600 |
| 2024/02/08 | 4,630 | 4,670 | 4,580 | 4,620 | -20 | -0.4% | 60,400 |
| 2024/02/07 | 4,630 | 4,710 | 4,575 | 4,640 | -60 | -1.3% | 128,900 |
| 2024/02/06 | 4,825 | 4,850 | 4,695 | 4,700 | -105 | -2.2% | 117,600 |
| 2024/02/05 | 4,975 | 4,985 | 4,775 | 4,805 | -125 | -2.5% | 76,000 |
| 2024/02/02 | 4,900 | 4,955 | 4,860 | 4,930 | +40 | +0.8% | 89,300 |
| 2024/02/01 | 4,865 | 4,930 | 4,845 | 4,890 | -10 | -0.2% | 47,000 |
| 2024/01/31 | 4,880 | 4,910 | 4,830 | 4,900 | ±0 | ±0% | 46,800 |
| 2024/01/30 | 4,960 | 4,985 | 4,860 | 4,900 | -50 | -1% | 50,500 |
| 2024/01/29 | 4,885 | 5,010 | 4,845 | 4,950 | +65 | +1.3% | 109,800 |
| 2024/01/26 | 4,965 | 4,965 | 4,880 | 4,885 | -135 | -2.7% | 61,700 |
| 2024/01/25 | 4,855 | 5,020 | 4,855 | 5,020 | +175 | +3.6% | 94,700 |
| 2024/01/24 | 4,875 | 4,895 | 4,770 | 4,845 | -30 | -0.6% | 77,700 |
| 2024/01/23 | 4,965 | 4,980 | 4,845 | 4,875 | -55 | -1.1% | 92,800 |
| 2024/01/22 | 4,810 | 4,960 | 4,810 | 4,930 | +160 | +3.4% | 171,800 |
| 2024/01/19 | 4,675 | 4,770 | 4,650 | 4,770 | +165 | +3.6% | 145,500 |
| 2024/01/18 | 4,530 | 4,615 | 4,525 | 4,605 | +50 | +1.1% | 42,400 |
| 2024/01/17 | 4,600 | 4,705 | 4,555 | 4,555 | -10 | -0.2% | 117,400 |
| 2024/01/16 | 4,540 | 4,590 | 4,495 | 4,565 | +25 | +0.6% | 101,200 |
| 2024/01/15 | 4,355 | 4,545 | 4,320 | 4,540 | +185 | +4.2% | 114,100 |
| 2024/01/12 | 4,395 | 4,410 | 4,290 | 4,355 | -50 | -1.1% | 94,600 |
| 2024/01/11 | 4,380 | 4,425 | 4,350 | 4,405 | +60 | +1.4% | 79,000 |
| 2024/01/10 | 4,330 | 4,370 | 4,270 | 4,345 | -10 | -0.2% | 74,900 |
| 2024/01/09 | 4,355 | 4,415 | 4,330 | 4,355 | +70 | +1.6% | 46,200 |
| 2024/01/05 | 4,365 | 4,390 | 4,285 | 4,285 | -85 | -1.9% | 67,600 |
| 2024/01/04 | 4,360 | 4,375 | 4,265 | 4,370 | -85 | -1.9% | 72,700 |
| 2023/12/29 | 4,440 | 4,455 | 4,395 | 4,455 | +35 | +0.8% | 38,800 |
| 2023/12/28 | 4,400 | 4,425 | 4,390 | 4,420 | -15 | -0.3% | 17,900 |
| 2023/12/27 | 4,350 | 4,435 | 4,335 | 4,435 | +85 | +2% | 49,300 |
| 2023/12/26 | 4,345 | 4,395 | 4,320 | 4,350 | +5 | +0.1% | 27,500 |
| 2023/12/25 | 4,405 | 4,405 | 4,340 | 4,345 | +5 | +0.1% | 41,100 |
| 2023/12/22 | 4,350 | 4,385 | 4,295 | 4,340 | +60 | +1.4% | 42,500 |
| 2023/12/21 | 4,290 | 4,300 | 4,240 | 4,280 | -80 | -1.8% | 45,000 |
| 2023/12/20 | 4,370 | 4,385 | 4,330 | 4,360 | +30 | +0.7% | 39,600 |
| 2023/12/19 | 4,290 | 4,330 | 4,255 | 4,330 | +50 | +1.2% | 53,400 |
51～
100
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
