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 |
---|---|---|---|---|---|---|---|
2020/01/29 | 1,521 | 1,525 | 1,512 | 1,515 | +20 | +1.3% | 73,800 |
2020/01/28 | 1,481 | 1,502 | 1,476 | 1,495 | -15 | -1% | 49,700 |
2020/01/27 | 1,540 | 1,541 | 1,497 | 1,510 | -65 | -4.1% | 144,400 |
2020/01/24 | 1,581 | 1,592 | 1,564 | 1,575 | ±0 | ±0% | 45,600 |
2020/01/23 | 1,562 | 1,590 | 1,562 | 1,575 | -17 | -1.1% | 69,500 |
2020/01/22 | 1,576 | 1,604 | 1,571 | 1,592 | +15 | +1% | 32,800 |
2020/01/21 | 1,598 | 1,598 | 1,569 | 1,577 | -7 | -0.4% | 57,400 |
2020/01/20 | 1,600 | 1,611 | 1,571 | 1,584 | -1 | -0.1% | 47,700 |
2020/01/17 | 1,554 | 1,605 | 1,554 | 1,585 | +36 | +2.3% | 105,200 |
2020/01/16 | 1,574 | 1,584 | 1,534 | 1,549 | +10 | +0.6% | 109,300 |
2020/01/15 | 1,540 | 1,547 | 1,515 | 1,539 | -5 | -0.3% | 85,900 |
2020/01/14 | 1,552 | 1,564 | 1,532 | 1,544 | -7 | -0.5% | 74,100 |
2020/01/10 | 1,573 | 1,576 | 1,549 | 1,551 | +2 | +0.1% | 108,600 |
2020/01/09 | 1,520 | 1,557 | 1,520 | 1,549 | +57 | +3.8% | 105,300 |
2020/01/08 | 1,520 | 1,520 | 1,447 | 1,492 | -22 | -1.5% | 131,900 |
2020/01/07 | 1,502 | 1,514 | 1,488 | 1,514 | +24 | +1.6% | 53,600 |
2020/01/06 | 1,479 | 1,497 | 1,442 | 1,490 | -29 | -1.9% | 108,700 |
2019/12/30 | 1,532 | 1,536 | 1,503 | 1,519 | -25 | -1.6% | 65,200 |
2019/12/27 | 1,491 | 1,552 | 1,482 | 1,544 | +69 | +4.7% | 127,000 |
2019/12/26 | 1,472 | 1,482 | 1,458 | 1,475 | +3 | +0.2% | 57,800 |
2019/12/25 | 1,529 | 1,529 | 1,465 | 1,472 | -42 | -2.8% | 45,900 |
2019/12/24 | 1,530 | 1,546 | 1,509 | 1,514 | -21 | -1.4% | 63,100 |
2019/12/23 | 1,555 | 1,560 | 1,526 | 1,535 | -19 | -1.2% | 48,000 |
2019/12/20 | 1,547 | 1,565 | 1,535 | 1,554 | -5 | -0.3% | 41,900 |
2019/12/19 | 1,542 | 1,561 | 1,527 | 1,559 | +14 | +0.9% | 51,500 |
2019/12/18 | 1,550 | 1,578 | 1,531 | 1,545 | -14 | -0.9% | 67,600 |
2019/12/17 | 1,560 | 1,573 | 1,550 | 1,559 | +21 | +1.4% | 54,500 |
2019/12/16 | 1,543 | 1,544 | 1,527 | 1,538 | +1 | +0.1% | 56,300 |
2019/12/13 | 1,530 | 1,554 | 1,519 | 1,537 | +49 | +3.3% | 119,200 |
2019/12/12 | 1,498 | 1,498 | 1,470 | 1,488 | +15 | +1% | 93,000 |
2019/12/11 | 1,461 | 1,482 | 1,456 | 1,473 | -1 | -0.1% | 59,300 |
2019/12/10 | 1,475 | 1,476 | 1,454 | 1,474 | -5 | -0.3% | 66,600 |
2019/12/09 | 1,484 | 1,488 | 1,464 | 1,479 | +9 | +0.6% | 35,600 |
2019/12/06 | 1,474 | 1,492 | 1,465 | 1,470 | -12 | -0.8% | 32,900 |
2019/12/05 | 1,476 | 1,488 | 1,472 | 1,482 | +14 | +1% | 39,300 |
2019/12/04 | 1,472 | 1,472 | 1,439 | 1,468 | -14 | -0.9% | 82,500 |
2019/12/03 | 1,480 | 1,482 | 1,468 | 1,482 | -30 | -2% | 37,200 |
2019/12/02 | 1,499 | 1,512 | 1,496 | 1,512 | +18 | +1.2% | 44,000 |
2019/11/29 | 1,496 | 1,505 | 1,482 | 1,494 | +6 | +0.4% | 64,000 |
2019/11/28 | 1,531 | 1,531 | 1,481 | 1,488 | -39 | -2.6% | 48,200 |
2019/11/27 | 1,485 | 1,527 | 1,481 | 1,527 | +36 | +2.4% | 89,400 |
2019/11/26 | 1,478 | 1,518 | 1,474 | 1,491 | +25 | +1.7% | 113,400 |
2019/11/25 | 1,457 | 1,470 | 1,447 | 1,466 | +29 | +2% | 69,700 |
2019/11/22 | 1,422 | 1,453 | 1,421 | 1,437 | +15 | +1.1% | 84,000 |
2019/11/21 | 1,417 | 1,428 | 1,393 | 1,422 | -4 | -0.3% | 73,200 |
2019/11/20 | 1,427 | 1,439 | 1,410 | 1,426 | -25 | -1.7% | 76,600 |
2019/11/19 | 1,447 | 1,459 | 1,431 | 1,451 | -5 | -0.3% | 87,300 |
2019/11/18 | 1,460 | 1,461 | 1,437 | 1,456 | -4 | -0.3% | 74,800 |
2019/11/15 | 1,449 | 1,469 | 1,446 | 1,460 | +15 | +1% | 150,200 |
2019/11/14 | 1,478 | 1,478 | 1,445 | 1,445 | -30 | -2% | 67,900 |
1051~
1100
件表示中 / 6710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 | 571,000円 | +5.8% | -13.9% | 2.19% | 14.78倍 | 1.90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 |
タクマ | 168,200円 | -4.1% | +7.5% | 3.33% | 15.29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 | 641,000円 | +3.1% | -16.0% | 1.64% | 13.12倍 | 1.38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 |
ユニバーサル | 157,900円 | +11.7% | -47.5% | 5.07% | 6.24倍 | 0.31倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
シンコウ工 | 420,500円 | +4.0% | +4.2% | 3.21% | 15.30倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム